Mingyue Optical Lens Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-30 | 27.440 | 27.510 | 26.950 | 27.220 | 26.219 | 876,750 |
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.