Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.540	22.700	19.840	21.960	21.396	5,645,089
2024-07-26	20.980	21.380	20.370	20.520	19.993	2,123,000
2024-07-25	21.030	21.450	20.910	20.970	20.431	1,343,350
2024-07-24	22.000	22.160	21.040	21.140	20.597	2,151,079
2024-07-23	22.930	23.040	22.000	22.010	21.445	2,616,532
2024-07-22	23.500	23.700	23.060	23.200	22.604	1,935,388
2024-07-19	23.200	24.040	22.880	23.540	22.935	2,335,414
2024-07-18	23.310	23.500	22.700	23.300	22.701	1,537,796
2024-07-17	23.720	24.390	23.450	23.580	22.974	1,834,804
2024-07-16	23.750	24.100	23.350	23.920	23.306	2,737,881
2024-07-15	22.540	24.050	22.420	23.600	22.994	3,558,040
2024-07-12	22.880	23.200	22.660	22.680	22.097	1,025,629
2024-07-11	23.300	23.390	22.810	23.070	22.477	1,807,087
2024-07-10	22.230	23.000	22.050	22.680	22.097	1,570,469
2024-07-09	22.160	22.490	21.780	22.350	21.776	1,032,900
2024-07-08	22.600	22.690	21.940	22.170	21.601	977,565
2024-07-05	22.050	22.750	21.710	22.630	22.049	1,128,150
2024-07-04	22.530	22.570	21.940	22.000	21.435	962,000
2024-07-03	22.580	22.850	22.380	22.420	21.844	785,763
2024-07-02	22.700	22.740	22.400	22.590	22.010	735,328
2024-07-01	21.880	22.650	21.850	22.590	22.010	1,188,465
2024-06-28	22.020	22.430	21.990	22.340	21.766	1,086,136
2024-06-27	22.740	22.740	22.000	22.160	21.591	1,301,287
2024-06-26	21.840	22.770	21.750	22.750	22.166	1,540,000
2024-06-25	21.810	22.190	21.760	21.840	21.279	832,600
2024-06-24	22.090	22.200	21.650	21.700	21.143	1,433,270
2024-06-21	22.000	22.290	21.690	22.200	21.630	1,467,034
2024-06-20	22.740	22.860	21.910	21.970	21.406	1,636,597
2024-06-19	22.950	23.000	22.660	22.740	22.156	786,250
2024-06-18	22.880	23.040	22.720	22.950	22.360	1,436,883
2024-06-17	23.170	23.300	22.680	22.850	22.263	1,762,799
2024-06-14	24.060	24.200	23.270	23.380	22.779	1,397,313
2024-06-13	24.300	24.400	23.880	24.060	23.442	776,800
2024-06-12	24.330	24.670	24.270	24.300	23.676	671,792
2024-06-11	24.480	24.580	23.810	24.410	23.783	933,623
2024-06-07	23.680	24.580	23.590	24.510	23.880	1,135,673
2024-06-06	24.250	24.380	23.330	23.500	22.896	1,393,350
2024-06-05	24.890	24.980	24.180	24.190	23.569	1,012,436
2024-06-04	25.280	25.280	24.780	24.880	24.241	789,450
2024-06-03	25.980	25.990	24.920	25.220	24.572	950,750
2024-05-31	25.670	26.050	25.670	25.820	25.157	566,350
2024-05-30	25.860	26.020	25.660	25.780	25.118	478,300
2024-05-29	25.930	26.230	25.760	25.910	25.244	421,700
2024-05-28	26.080	26.280	25.820	25.920	25.254	426,800
2024-05-27	26.370	26.400	25.600	26.340	25.371	778,155
2024-05-24	26.290	26.540	26.000	26.190	25.227	752,900
2024-05-23	26.990	26.990	26.250	26.290	25.323	873,700
2024-05-22	27.190	27.310	26.900	27.000	26.007	635,756
2024-05-21	27.360	27.420	27.100	27.200	26.199	575,150
2024-05-20	27.250	27.990	27.240	27.480	26.469	1,095,017
2024-05-17	27.400	27.400	26.910	27.240	26.238	773,000
2024-05-16	27.170	27.380	27.100	27.170	26.171	710,458
2024-05-15	27.130	27.500	26.990	27.160	26.161	741,050
2024-05-14	26.690	27.330	26.690	27.130	26.132	706,246
2024-05-13	27.220	27.500	26.770	26.880	25.891	1,154,931
2024-05-10	28.110	28.110	27.330	27.550	26.537	1,017,905
2024-05-09	27.430	28.230	27.400	27.910	26.883	1,079,340
2024-05-08	28.100	28.250	27.430	27.470	26.460	1,285,317
2024-05-07	27.700	28.250	27.540	27.980	26.951	1,211,000
2024-05-06	27.350	27.880	27.350	27.700	26.681	1,119,084

← NewerPage 10 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.5000 CNY
2025-05-23	0.5000 CNY
2024-05-28	0.3000 CNY
2023-05-23	0.4500 CNY
2022-05-25	0.5300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.