Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.800	21.200	20.530	20.530	20.441	6,010,000
2025-01-22	20.830	21.060	20.500	20.550	20.461	4,012,200
2025-01-21	21.210	21.260	20.560	20.940	20.850	4,166,000
2025-01-20	20.750	21.100	20.530	21.020	20.929	5,723,350
2025-01-17	20.500	20.690	20.240	20.560	20.471	5,069,500
2025-01-16	20.900	21.160	20.530	20.740	20.651	7,198,600
2025-01-15	20.950	21.060	20.380	20.490	20.402	6,155,900
2025-01-14	20.160	21.000	20.050	20.950	20.860	8,266,837
2025-01-13	19.700	20.170	19.420	20.070	19.983	6,137,112
2025-01-10	21.520	21.700	20.370	20.410	20.322	9,430,283
2025-01-09	21.900	22.180	21.630	21.870	21.776	8,765,683
2025-01-08	22.440	22.700	21.450	21.800	21.706	13,834,780
2025-01-07	22.810	23.310	22.810	22.810	22.712	16,752,529
2025-01-06	27.050	27.050	25.340	25.340	25.231	4,695,100
2025-01-03	27.310	28.160	26.460	28.160	28.039	24,829,920
2025-01-02	26.950	27.320	25.030	25.600	25.490	8,674,985
2024-12-31	28.010	28.200	26.800	26.850	26.734	9,651,635
2024-12-30	29.700	29.700	27.640	27.980	27.859	18,198,551
2024-12-27	26.000	28.500	25.600	28.500	28.377	8,995,640
2024-12-26	25.420	26.440	25.420	25.910	25.798	4,239,812
2024-12-25	26.370	27.960	26.110	26.240	26.127	6,204,785
2024-12-24	25.830	26.730	25.200	25.930	25.818	3,155,537
2024-12-23	27.150	27.450	25.580	25.730	25.619	4,732,600
2024-12-20	26.390	27.880	26.300	27.220	27.103	6,424,300
2024-12-19	25.360	26.680	25.320	26.520	26.406	4,791,615
2024-12-18	25.190	26.080	24.550	25.780	25.669	3,614,191
2024-12-17	26.290	26.480	25.110	25.180	25.071	2,777,100
2024-12-16	26.980	26.990	26.100	26.280	26.167	2,955,137
2024-12-13	27.020	27.800	26.960	27.100	26.983	4,150,100
2024-12-12	27.510	27.750	26.960	27.200	27.083	4,314,800
2024-12-11	26.120	27.590	26.100	27.520	27.401	8,069,400
2024-12-10	26.600	26.880	26.220	26.310	26.197	3,638,725
2024-12-09	26.240	26.600	25.800	26.080	25.968	2,798,585
2024-12-06	26.770	26.780	26.200	26.310	26.197	3,550,209
2024-12-05	26.500	27.080	26.070	26.770	26.655	5,159,725
2024-12-04	26.110	26.980	25.650	26.670	26.555	6,141,385
2024-12-03	26.080	26.350	25.730	26.110	25.997	3,360,600
2024-12-02	25.780	26.070	25.700	26.050	25.938	3,019,150
2024-11-29	25.400	26.120	24.920	25.770	25.659	3,875,100
2024-11-28	25.750	26.000	25.200	25.630	25.519	3,777,400
2024-11-27	24.500	25.360	24.050	25.330	25.221	3,419,500
2024-11-26	25.400	25.930	25.020	25.110	25.002	2,730,125
2024-11-25	25.100	26.130	24.560	25.680	25.569	4,355,200
2024-11-22	25.880	26.610	24.960	25.000	24.892	4,981,150
2024-11-21	26.010	27.390	25.830	26.150	26.037	5,423,255
2024-11-20	25.700	26.450	25.510	26.270	26.157	3,769,100
2024-11-19	24.760	25.800	24.760	25.780	25.669	4,278,511
2024-11-18	26.250	26.530	24.460	24.740	24.633	4,956,200
2024-11-15	26.550	27.640	26.200	26.350	26.236	4,795,820
2024-11-14	28.240	28.350	26.600	26.800	26.684	6,241,185
2024-11-13	27.850	29.700	27.160	28.620	28.497	8,857,250
2024-11-12	28.800	28.800	27.510	28.060	27.939	6,389,585
2024-11-11	27.960	28.900	27.650	28.830	28.706	10,416,770
2024-11-08	27.400	28.660	27.080	28.360	28.238	11,954,530
2024-11-07	27.320	27.500	26.500	27.300	27.182	6,588,950
2024-11-06	27.250	28.070	26.810	27.750	27.630	9,852,210
2024-11-05	26.730	27.660	26.490	27.340	27.222	7,978,300
2024-11-04	25.700	27.000	25.700	26.710	26.595	6,565,000
2024-11-01	27.950	27.950	25.710	25.810	25.699	9,792,950
2024-10-31	28.760	28.770	27.840	28.220	28.098	10,055,930

← NewerPage 8 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.