Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.220	21.440	21.050	21.330	21.291	2,698,310
2026-01-20	21.510	21.670	21.090	21.270	21.231	2,906,500
2026-01-19	21.420	21.620	21.130	21.510	21.470	3,049,500
2026-01-16	21.290	21.570	20.880	21.400	21.361	3,517,600
2026-01-15	21.050	21.310	21.000	21.160	21.121	3,030,038
2026-01-14	21.210	21.530	20.870	21.200	21.161	4,890,500
2026-01-13	21.940	21.970	21.150	21.300	21.261	5,103,600
2026-01-12	21.200	22.180	21.050	22.020	21.979	7,472,600
2026-01-09	21.180	21.350	20.830	21.200	21.161	5,963,350
2026-01-08	20.000	21.840	19.950	21.240	21.201	11,138,650
2026-01-07	20.260	20.460	19.970	20.070	20.033	3,508,050
2026-01-06	20.160	20.580	20.020	20.260	20.223	5,958,700
2026-01-05	19.740	20.050	19.580	20.040	20.003	3,520,300
2025-12-31	19.700	19.710	19.270	19.640	19.604	3,001,125
2025-12-30	19.850	19.900	19.500	19.550	19.514	3,152,600
2025-12-29	19.700	19.760	19.530	19.700	19.664	2,589,400
2025-12-26	20.100	20.100	19.630	19.720	19.684	2,944,600
2025-12-25	20.030	20.030	19.680	19.920	19.883	2,891,600
2025-12-24	19.650	20.090	19.630	20.050	20.013	3,060,225
2025-12-23	19.900	19.930	19.600	19.640	19.604	2,583,250
2025-12-22	20.180	20.220	19.880	19.940	19.903	3,409,300
2025-12-19	20.270	20.460	20.050	20.200	20.163	2,570,750
2025-12-18	20.070	20.440	19.930	20.170	20.133	2,473,800
2025-12-17	20.300	20.510	19.520	20.210	20.173	4,683,700
2025-12-16	21.000	21.170	20.200	20.330	20.292	4,192,700
2025-12-15	20.880	21.620	20.650	21.170	21.131	4,872,300
2025-12-12	20.950	21.290	20.710	21.000	20.961	4,509,250
2025-12-11	21.980	21.980	20.910	20.910	20.871	5,565,325
2025-12-10	21.720	21.960	21.600	21.750	21.710	5,062,450
2025-12-09	22.190	22.430	21.800	21.830	21.790	6,516,800
2025-12-08	22.140	22.700	21.840	22.430	22.389	8,470,400
2025-12-05	22.440	22.440	21.760	22.070	22.029	7,256,325
2025-12-04	22.600	22.740	21.840	22.450	22.409	11,927,740
2025-12-03	22.600	23.770	22.320	23.360	23.317	17,439,539
2025-12-02	22.390	22.730	22.200	22.480	22.439	9,474,075
2025-12-01	23.360	23.730	22.100	22.810	22.768	19,314,789
2025-11-28	21.090	23.130	20.870	23.130	23.087	7,461,525
2025-11-27	20.350	22.000	20.350	21.030	20.991	7,892,550
2025-11-26	20.550	20.880	20.400	20.420	20.382	3,587,125
2025-11-25	20.870	20.990	20.590	20.620	20.582	3,967,138
2025-11-24	20.420	20.950	20.290	20.750	20.712	4,970,200
2025-11-21	20.300	20.840	20.130	20.300	20.263	4,833,250
2025-11-20	20.470	21.180	20.380	20.580	20.542	4,356,638
2025-11-19	20.600	20.800	20.200	20.380	20.342	3,121,688
2025-11-18	20.690	20.820	20.410	20.630	20.592	3,105,248
2025-11-17	20.220	20.880	20.010	20.690	20.652	5,183,000
2025-11-14	19.890	20.490	19.870	20.220	20.183	3,574,300
2025-11-13	19.890	20.140	19.830	20.010	19.973	2,054,575
2025-11-12	20.070	20.180	19.860	19.890	19.853	1,884,300
2025-11-11	20.110	20.240	19.980	20.070	20.033	2,264,429
2025-11-10	19.730	20.150	19.680	20.120	20.083	3,233,900
2025-11-07	19.790	19.880	19.650	19.670	19.634	2,034,104
2025-11-06	20.050	20.050	19.700	19.820	19.783	2,702,938
2025-11-05	19.880	20.150	19.750	20.120	20.083	2,473,200
2025-11-04	20.080	20.160	19.820	19.970	19.933	2,129,000
2025-11-03	19.720	20.080	19.650	20.080	20.043	3,097,125
2025-10-31	19.560	19.850	19.550	19.720	19.684	2,580,850
2025-10-30	20.020	20.180	19.530	19.550	19.514	3,782,200
2025-10-29	20.270	20.270	19.590	20.070	20.033	5,792,625
2025-10-28	20.510	20.760	20.300	20.310	20.273	4,343,160

← NewerPage 4 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.