Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.770	17.870	17.370	17.590	17.514	1,534,925
2025-04-25	17.600	17.990	17.520	17.800	17.723	1,775,800
2025-04-24	18.110	18.110	17.510	17.600	17.524	1,793,000
2025-04-23	17.790	18.100	17.700	18.050	17.972	2,368,900
2025-04-22	17.650	17.800	17.500	17.660	17.584	1,630,775
2025-04-21	17.520	17.780	17.300	17.650	17.574	1,592,800
2025-04-18	17.270	17.590	17.230	17.500	17.425	1,411,000
2025-04-17	17.060	17.650	16.850	17.410	17.335	2,419,200
2025-04-16	17.580	17.590	16.750	17.130	17.056	2,209,850
2025-04-15	17.520	17.750	17.400	17.580	17.504	2,361,900
2025-04-14	17.550	17.790	17.230	17.520	17.444	4,420,000
2025-04-11	16.470	17.080	16.470	16.950	16.877	2,630,933
2025-04-10	16.390	16.970	16.390	16.690	16.618	4,481,283
2025-04-09	15.200	16.150	14.140	15.970	15.901	5,241,939
2025-04-08	15.570	16.820	15.130	15.630	15.563	5,398,975
2025-04-07	17.000	17.200	16.650	16.650	16.578	2,608,500
2025-04-03	18.560	18.780	18.340	18.500	18.420	2,939,300
2025-04-02	18.530	19.040	18.510	18.800	18.719	3,811,858
2025-04-01	19.420	19.590	18.550	18.720	18.639	8,138,436
2025-03-31	22.270	22.390	19.520	19.520	19.436	8,884,364
2025-03-28	21.500	21.980	21.060	21.690	21.596	6,169,394
2025-03-27	21.480	22.170	21.050	22.030	21.935	5,185,998
2025-03-26	20.700	21.490	20.560	21.480	21.387	3,014,701
2025-03-25	20.850	20.890	20.480	20.690	20.601	2,042,700
2025-03-24	21.430	21.780	20.420	20.960	20.870	3,679,500
2025-03-21	21.720	22.040	21.450	21.530	21.437	3,297,400
2025-03-20	21.930	22.970	21.910	21.950	21.855	5,179,925
2025-03-19	22.290	22.290	21.860	21.970	21.875	2,786,750
2025-03-18	22.310	22.310	22.020	22.290	22.194	2,783,900
2025-03-17	21.920	22.270	21.850	22.210	22.114	3,391,700
2025-03-14	21.670	21.960	21.330	21.920	21.825	3,072,990
2025-03-13	22.000	22.000	21.320	21.670	21.577	3,204,800
2025-03-12	21.830	22.200	21.780	21.990	21.895	4,020,200
2025-03-11	21.300	21.980	21.220	21.720	21.626	3,427,315
2025-03-10	21.390	21.660	21.360	21.540	21.447	2,398,900
2025-03-07	21.710	21.860	21.260	21.390	21.298	3,333,175
2025-03-06	21.730	21.940	21.550	21.790	21.696	3,454,600
2025-03-05	21.600	21.640	21.270	21.600	21.507	2,273,500
2025-03-04	21.040	21.620	20.900	21.590	21.497	3,045,000
2025-03-03	21.360	21.590	21.000	21.110	21.019	3,217,400
2025-02-28	22.250	22.270	21.250	21.360	21.268	4,363,550
2025-02-27	22.630	22.630	21.850	22.340	22.244	4,686,600
2025-02-26	22.850	22.950	22.350	22.620	22.522	4,258,200
2025-02-25	22.240	22.950	22.040	22.730	22.632	6,397,900
2025-02-24	22.500	22.600	22.110	22.500	22.403	5,209,250
2025-02-21	22.670	23.120	22.200	22.690	22.592	10,464,940
2025-02-20	22.550	23.980	22.510	23.140	23.040	13,773,770
2025-02-19	21.240	21.840	21.170	21.840	21.746	3,181,600
2025-02-18	22.000	22.230	21.130	21.240	21.148	3,819,500
2025-02-17	21.800	22.150	21.760	22.120	22.025	3,682,400
2025-02-14	21.860	22.000	21.650	21.780	21.686	3,401,900
2025-02-13	22.490	22.520	21.930	21.980	21.885	4,376,356
2025-02-12	22.210	22.480	22.080	22.480	22.383	5,884,146
2025-02-11	22.490	22.660	22.200	22.250	22.154	4,807,650
2025-02-10	22.420	22.480	21.990	22.480	22.383	5,730,650
2025-02-07	21.900	22.890	21.790	22.280	22.184	8,985,750
2025-02-06	21.100	21.940	21.060	21.840	21.746	6,973,396
2025-02-05	20.970	21.350	20.960	21.180	21.089	5,259,525
2025-01-27	20.790	21.480	20.530	20.940	20.850	6,409,950
2025-01-24	20.490	20.720	20.160	20.680	20.591	4,347,150

← NewerPage 7 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.