Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.500	20.680	20.110	20.650	20.612	5,241,435
2025-10-24	20.670	20.920	20.490	20.540	20.502	5,480,985
2025-10-23	21.100	21.340	20.550	20.840	20.802	6,565,450
2025-10-22	20.710	21.460	20.300	21.460	21.420	9,819,936
2025-10-21	21.010	21.110	20.500	20.860	20.822	6,678,600
2025-10-20	21.000	21.390	20.580	21.110	21.071	8,332,590
2025-10-17	20.450	21.300	20.180	21.190	21.151	12,331,700
2025-10-16	20.850	21.000	20.100	20.770	20.732	14,090,390
2025-10-15	24.310	24.500	21.300	21.600	21.560	23,093,480
2025-10-14	21.530	23.130	21.380	23.130	23.087	17,420,830
2025-10-13	17.820	21.030	17.710	21.030	20.991	9,182,364
2025-10-10	18.430	19.290	18.130	19.120	19.085	4,658,650
2025-10-09	18.610	18.900	18.420	18.490	18.456	3,931,775
2025-09-30	19.110	19.390	19.080	19.160	19.125	1,622,900
2025-09-29	18.830	19.070	18.460	19.010	18.975	1,696,700
2025-09-26	18.910	19.060	18.660	18.740	18.705	1,628,650
2025-09-25	19.350	19.370	18.900	18.960	18.925	1,847,751
2025-09-24	19.020	19.420	18.720	19.300	19.264	2,405,810
2025-09-23	19.430	19.500	18.550	19.220	19.185	3,101,150
2025-09-22	19.560	19.810	19.420	19.500	19.464	1,962,900
2025-09-19	19.500	20.040	19.400	19.510	19.474	2,974,250
2025-09-18	20.020	20.140	19.480	19.570	19.534	2,680,825
2025-09-17	20.220	20.480	20.100	20.100	20.063	2,361,150
2025-09-16	19.950	20.190	19.750	20.180	20.143	1,849,275
2025-09-15	19.990	20.030	19.730	19.900	19.863	1,788,767
2025-09-12	19.970	20.010	19.710	19.880	19.843	1,882,450
2025-09-11	19.700	19.950	19.400	19.890	19.853	1,898,446
2025-09-10	19.650	19.800	19.550	19.730	19.694	1,457,036
2025-09-09	20.060	20.060	19.500	19.650	19.614	1,848,036
2025-09-08	20.080	20.090	19.800	19.970	19.933	2,007,059
2025-09-05	19.440	19.990	19.430	19.950	19.913	2,705,308
2025-09-04	19.560	19.850	19.070	19.390	19.354	2,823,142
2025-09-03	20.110	20.160	19.250	19.300	19.264	3,033,942
2025-09-02	20.550	20.630	19.800	20.010	19.973	3,648,600
2025-09-01	20.730	20.860	20.520	20.550	20.512	2,971,000
2025-08-29	21.000	21.140	20.630	20.650	20.612	3,117,157
2025-08-28	20.880	21.280	20.200	21.140	21.101	4,648,350
2025-08-27	21.450	21.650	20.870	20.880	20.841	5,197,225
2025-08-26	21.200	21.620	20.980	21.440	21.400	5,287,625
2025-08-25	21.510	21.560	21.120	21.270	21.231	6,536,165
2025-08-22	21.530	21.650	21.340	21.560	21.520	3,454,500
2025-08-21	21.620	21.770	21.360	21.530	21.490	4,562,600
2025-08-20	21.090	21.600	20.900	21.600	21.560	5,603,509
2025-08-19	20.940	21.150	20.760	21.090	21.051	3,181,300
2025-08-18	20.700	21.080	20.650	20.900	20.861	3,665,900
2025-08-15	20.450	20.730	20.420	20.700	20.662	2,551,900
2025-08-14	20.890	20.970	20.420	20.420	20.382	3,301,300
2025-08-13	21.200	21.210	20.790	20.870	20.832	2,509,500
2025-08-12	21.200	21.200	20.860	20.950	20.911	1,913,609
2025-08-11	20.600	21.300	20.600	21.180	21.141	4,095,700
2025-08-08	21.130	21.130	20.500	20.580	20.542	3,249,175
2025-08-07	21.100	21.250	20.950	21.030	20.991	2,195,200
2025-08-06	21.000	21.170	20.830	21.090	21.051	1,948,300
2025-08-05	20.800	21.050	20.790	21.000	20.961	2,236,300
2025-08-04	20.550	20.820	20.320	20.800	20.762	1,712,200
2025-08-01	20.520	20.710	20.300	20.650	20.612	1,866,650
2025-07-31	20.990	21.050	20.380	20.440	20.402	2,528,900
2025-07-30	21.080	21.110	20.640	20.840	20.802	2,180,800
2025-07-29	21.100	21.130	20.810	21.010	20.971	1,869,750
2025-07-28	21.020	21.170	21.000	21.040	21.001	2,228,504

← NewerPage 5 of 21 · 1,219 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.