Yes Optoelectronics Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.900	27.780	26.550	26.980	26.930	12,637,100
2026-04-23	27.320	27.380	26.400	26.630	26.581	10,125,990
2026-04-22	27.590	28.170	27.030	27.380	27.329	19,355,350
2026-04-21	24.810	27.290	24.620	27.290	27.240	11,080,200
2026-04-20	25.050	25.800	24.540	24.810	24.764	8,347,500
2026-04-17	25.720	26.090	24.240	24.920	24.874	10,482,000
2026-04-16	26.000	26.160	25.610	25.930	25.882	5,545,364
2026-04-15	26.000	26.400	25.820	26.290	26.241	6,196,900
2026-04-14	26.320	26.350	25.790	25.900	25.852	6,543,100
2026-04-13	26.060	26.550	25.900	26.130	26.082	5,738,943
2026-04-10	26.780	27.080	26.300	26.350	26.301	10,116,300
2026-04-09	25.930	27.200	25.550	27.180	27.130	13,866,290
2026-04-08	25.920	26.880	25.370	26.410	26.361	15,166,370
2026-04-07	25.710	26.280	25.360	25.490	25.443	14,756,570
2026-04-03	23.280	25.180	22.800	25.180	25.134	10,927,500
2026-04-02	23.610	24.050	22.620	22.890	22.848	5,569,815
2026-04-01	23.400	24.730	23.330	23.640	23.596	5,683,325
2026-03-31	23.930	24.010	22.940	22.980	22.938	4,747,300
2026-03-30	23.630	24.180	22.560	24.180	24.135	5,694,777
2026-03-27	23.160	24.200	23.000	24.130	24.085	5,629,515
2026-03-26	24.860	24.990	23.380	23.490	23.447	7,513,837
2026-03-25	25.270	26.000	24.810	25.000	24.954	7,266,100
2026-03-24	24.800	25.180	23.890	25.100	25.054	8,409,487
2026-03-23	24.800	25.370	23.760	24.700	24.654	8,583,300
2026-03-20	26.390	26.680	25.360	25.390	25.343	8,953,700
2026-03-19	25.010	26.980	24.980	26.380	26.331	13,983,590
2026-03-18	24.770	27.000	24.770	25.600	25.553	10,049,900
2026-03-17	26.010	26.250	24.640	24.900	24.854	9,116,297
2026-03-16	26.010	26.610	25.800	26.270	26.222	9,478,394
2026-03-13	25.300	27.160	25.070	27.160	27.110	14,749,350
2026-03-12	25.790	26.880	25.570	25.890	25.842	10,130,270
2026-03-11	27.030	27.030	26.010	26.230	26.182	12,820,770
2026-03-10	25.900	27.460	25.640	27.280	27.230	18,398,369
2026-03-09	25.000	26.130	24.540	25.920	25.872	14,387,950
2026-03-06	25.750	28.500	24.750	26.130	26.082	24,498,131
2026-03-05	24.090	26.500	24.090	26.500	26.451	14,177,550
2026-03-04	23.900	24.090	23.100	24.090	24.046	15,405,600
2026-03-03	22.310	24.430	22.260	24.430	24.385	8,974,250
2026-03-02	22.670	22.790	21.980	22.210	22.169	4,795,978
2026-02-27	22.720	22.900	22.190	22.900	22.858	4,218,525
2026-02-26	22.690	22.830	22.400	22.820	22.778	3,807,669
2026-02-25	23.160	23.210	22.440	22.610	22.568	5,829,400
2026-02-24	23.020	23.320	22.730	23.300	23.257	4,048,200
2026-02-13	23.140	23.440	22.820	22.840	22.798	3,349,750
2026-02-12	23.460	23.660	23.160	23.200	23.157	4,683,100
2026-02-11	24.020	24.150	23.380	23.420	23.377	6,980,900
2026-02-10	24.050	24.490	24.000	24.160	24.115	5,946,800
2026-02-09	24.600	24.800	24.110	24.140	24.095	8,317,613
2026-02-06	23.640	24.520	23.640	24.120	24.075	10,535,270
2026-02-05	24.000	24.770	23.770	23.900	23.856	12,642,820
2026-02-04	23.560	24.800	23.150	24.480	24.435	17,358,109
2026-02-03	23.560	24.300	23.000	24.190	24.145	20,650,160
2026-02-02	24.880	26.130	24.080	24.770	24.724	28,305,609
2026-01-30	21.400	23.750	21.300	23.750	23.706	10,286,770
2026-01-29	21.560	22.100	21.400	21.590	21.550	4,476,700
2026-01-28	21.470	21.840	21.310	21.590	21.550	3,518,575
2026-01-27	21.220	21.580	20.470	21.480	21.440	3,481,725
2026-01-26	21.640	21.770	20.860	21.220	21.181	3,703,000
2026-01-23	21.680	21.680	21.440	21.640	21.600	2,613,425
2026-01-22	21.380	21.850	21.320	21.570	21.530	3,445,500

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0500 CNY
2025-05-30	0.0500 CNY
2024-05-31	0.0800 CNY
2023-06-09	0.4000 CNY
2022-06-06	0.1606 CNY
2021-06-04	0.3000 CNY
2020-06-04	0.3900 CNY
2019-06-10	1.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.