Yes Optoelectronics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.070	29.000	27.030	29.000	28.875	13,112,800
2024-10-29	29.760	29.760	27.800	27.800	27.680	14,176,920
2024-10-28	28.220	30.160	27.450	29.750	29.622	19,202,859
2024-10-25	28.000	30.280	26.830	28.730	28.606	27,239,289
2024-10-24	24.990	27.530	24.900	27.530	27.411	13,913,920
2024-10-23	25.520	25.800	24.860	25.030	24.922	10,786,230
2024-10-22	26.190	27.380	25.800	25.880	25.768	19,447,051
2024-10-21	25.040	26.450	24.960	25.530	25.420	22,360,301
2024-10-18	22.900	24.960	22.710	24.960	24.852	8,194,677
2024-10-17	22.570	23.390	22.510	22.690	22.592	6,020,285
2024-10-16	21.810	22.850	21.680	22.610	22.513	5,880,430
2024-10-15	23.050	23.250	22.290	22.300	22.204	6,063,505
2024-10-14	22.100	22.940	21.950	22.900	22.801	6,467,100
2024-10-11	22.760	22.850	21.650	21.880	21.786	5,634,200
2024-10-10	23.190	23.870	22.190	22.750	22.652	9,037,087
2024-10-09	25.400	25.410	24.110	24.110	24.006	10,364,260
2024-10-08	27.370	27.370	24.060	26.790	26.674	21,243,420
2024-09-30	23.400	25.060	22.840	24.910	24.803	18,063,561
2024-09-27	22.120	23.190	22.000	22.850	22.751	16,320,490
2024-09-26	21.560	21.950	21.380	21.900	21.806	14,006,510
2024-09-25	22.620	23.950	21.710	21.820	21.726	24,493,551
2024-09-24	20.000	22.130	20.000	22.130	22.035	10,651,400
2024-09-23	20.300	20.430	19.730	20.120	20.033	6,084,025
2024-09-20	20.070	20.410	19.600	20.410	20.322	7,595,600
2024-09-19	19.580	20.050	19.260	19.970	19.884	6,016,465
2024-09-18	19.900	20.050	19.170	19.470	19.386	5,860,085
2024-09-13	20.450	20.550	19.800	19.900	19.814	6,727,850
2024-09-12	20.870	21.140	20.360	20.400	20.312	8,862,058
2024-09-11	21.000	21.420	20.710	20.870	20.780	8,965,355
2024-09-10	21.990	22.260	20.930	21.200	21.109	17,225,561
2024-09-09	19.700	21.710	19.680	21.710	21.616	16,109,870
2024-09-06	20.190	20.440	19.690	19.740	19.655	5,462,900
2024-09-05	20.440	20.530	19.880	20.150	20.063	7,298,300
2024-09-04	20.880	20.980	20.060	20.430	20.342	9,629,445
2024-09-03	20.700	21.650	20.140	21.130	21.039	12,537,190
2024-09-02	20.600	22.490	20.370	21.310	21.218	18,626,789
2024-08-30	20.070	21.040	20.060	20.570	20.481	11,731,700
2024-08-29	19.100	20.230	19.050	19.970	19.884	9,447,000
2024-08-28	19.000	19.690	18.880	19.410	19.326	7,138,775
2024-08-27	20.350	20.490	19.160	19.310	19.227	12,315,560
2024-08-26	20.110	21.300	19.690	20.730	20.641	13,526,150
2024-08-23	20.920	21.200	19.590	20.010	19.924	14,381,110
2024-08-22	21.100	21.760	21.040	21.500	21.407	18,177,449
2024-08-21	20.900	21.880	20.720	21.020	20.929	19,509,330
2024-08-20	22.280	23.540	22.280	22.280	22.184	19,871,801
2024-08-19	24.750	25.600	24.750	24.750	24.643	7,114,000
2024-08-16	27.500	27.500	27.500	27.500	27.381	3,968,725
2024-08-15	23.110	25.000	23.080	25.000	24.892	22,071,289
2024-08-14	21.280	22.730	20.670	22.730	22.632	18,767,551
2024-08-13	18.480	20.660	18.480	20.660	20.571	7,482,998
2024-08-12	19.140	19.880	18.350	18.780	18.699	8,582,628
2024-08-09	18.800	19.400	18.630	19.140	19.057	4,675,450
2024-08-08	18.870	19.010	18.430	18.690	18.609	2,607,250
2024-08-07	18.780	19.500	18.750	18.920	18.838	3,658,600
2024-08-06	18.120	18.740	18.120	18.720	18.639	4,343,715
2024-08-05	18.750	18.930	17.980	18.030	17.952	5,446,265
2024-08-02	19.700	19.750	19.140	19.220	19.137	4,723,665
2024-08-01	19.800	20.020	19.600	19.920	19.834	6,919,270
2024-07-31	19.450	19.930	19.450	19.900	19.814	9,424,620
2024-07-30	20.660	21.190	19.550	19.640	19.555	13,854,670

← NewerPage 9 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.