Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.640	20.970	20.630	20.970	20.931	2,322,404
2025-07-24	20.520	20.750	20.510	20.720	20.682	1,506,500
2025-07-23	20.780	20.780	20.480	20.520	20.482	2,117,200
2025-07-22	21.090	21.090	20.660	20.780	20.742	2,768,746
2025-07-21	20.850	21.200	20.710	21.050	21.011	2,099,800
2025-07-18	21.100	21.180	20.680	20.840	20.802	2,518,425
2025-07-17	20.900	21.120	20.670	21.020	20.981	2,669,650
2025-07-16	20.650	20.950	20.590	20.780	20.742	2,033,700
2025-07-15	20.970	20.970	20.340	20.650	20.612	2,570,600
2025-07-14	20.970	21.040	20.680	20.970	20.931	1,818,900
2025-07-11	21.110	21.110	20.640	20.930	20.891	2,829,700
2025-07-10	21.280	21.320	20.880	20.940	20.901	2,847,700
2025-07-09	21.560	21.560	21.160	21.210	21.171	3,268,936
2025-07-08	21.360	21.850	21.360	21.560	21.520	2,782,900
2025-07-07	21.310	21.570	21.220	21.350	21.311	2,164,000
2025-07-04	22.170	22.170	21.430	21.460	21.420	4,152,500
2025-07-03	21.840	22.290	21.800	22.170	22.129	3,943,900
2025-07-02	22.100	22.100	21.550	21.780	21.740	4,210,740
2025-07-01	22.520	22.520	21.900	22.130	22.089	4,609,140
2025-06-30	22.010	22.670	21.980	22.580	22.538	6,349,600
2025-06-27	22.460	22.550	21.920	22.010	21.969	4,544,300
2025-06-26	22.160	22.800	22.150	22.280	22.239	5,559,409
2025-06-25	22.260	22.480	21.910	22.400	22.359	6,419,611
2025-06-24	21.730	22.370	21.730	22.280	22.239	6,335,600
2025-06-23	20.690	21.870	20.690	21.770	21.730	7,053,275
2025-06-20	21.610	22.400	20.780	21.030	20.991	7,464,000
2025-06-19	22.900	22.990	21.750	22.100	22.059	11,039,750
2025-06-18	21.800	23.290	21.440	23.280	23.237	13,517,190
2025-06-17	22.710	22.730	21.900	22.140	22.099	7,248,326
2025-06-16	21.410	22.520	21.410	22.230	22.189	9,840,989
2025-06-13	21.830	22.560	21.510	21.920	21.880	10,248,210
2025-06-12	22.000	22.540	21.830	21.940	21.900	10,696,900
2025-06-11	21.310	22.400	21.200	22.000	21.959	10,868,280
2025-06-10	21.610	21.970	20.960	21.210	21.171	7,904,064
2025-06-09	21.570	21.810	21.450	21.780	21.740	6,539,386
2025-06-06	21.800	21.970	21.550	21.560	21.520	9,652,400
2025-06-05	22.080	22.760	21.410	22.190	22.149	20,659,301
2025-06-04	19.970	22.140	19.630	22.140	22.099	14,519,840
2025-06-03	19.100	21.120	19.020	20.130	20.093	12,563,740
2025-05-30	20.260	20.440	19.200	19.200	19.165	7,435,890
2025-05-29	19.830	20.500	19.430	20.230	20.143	8,601,535
2025-05-28	20.070	21.280	19.810	19.990	19.904	9,184,986
2025-05-27	20.250	20.400	19.840	20.120	20.033	6,752,411
2025-05-26	20.270	20.880	19.860	20.430	20.342	10,843,950
2025-05-23	21.580	21.800	20.130	20.600	20.511	16,592,400
2025-05-22	20.180	21.580	19.480	21.580	21.487	7,869,600
2025-05-21	19.540	19.620	19.200	19.620	19.535	2,121,200
2025-05-20	19.170	19.560	18.960	19.540	19.456	2,128,209
2025-05-19	18.970	19.170	18.730	19.170	19.087	1,304,400
2025-05-16	18.860	19.100	18.740	18.950	18.868	1,420,100
2025-05-15	19.010	19.010	18.690	18.790	18.709	1,384,300
2025-05-14	19.150	19.260	18.810	19.000	18.918	1,917,700
2025-05-13	19.510	19.570	19.100	19.140	19.057	1,749,500
2025-05-12	19.150	19.430	19.120	19.220	19.137	1,815,500
2025-05-09	19.260	19.300	18.910	19.060	18.978	1,664,700
2025-05-08	18.950	19.300	18.950	19.270	19.187	2,042,650
2025-05-07	19.360	19.530	18.900	19.130	19.048	4,286,589
2025-05-06	18.310	18.850	18.310	18.840	18.759	2,262,475
2025-04-30	18.140	18.600	18.010	18.250	18.171	1,906,225
2025-04-29	17.580	18.090	17.450	17.930	17.853	1,686,025

← NewerPage 6 of 21 · 1,212 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.