Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	27.440	27.510	26.950	27.220	26.219	876,750
2024-04-29	26.950	27.620	26.900	27.460	26.450	1,470,277
2024-04-26	26.440	27.450	26.320	26.950	25.959	1,521,446
2024-04-25	26.090	26.970	25.960	26.470	25.496	1,182,188
2024-04-24	25.940	26.280	25.220	26.240	25.275	1,238,700
2024-04-23	26.560	26.560	25.420	25.730	24.784	2,508,876
2024-04-22	25.790	27.700	25.790	27.300	26.296	1,914,796
2024-04-19	25.710	25.970	25.310	25.790	24.841	712,338
2024-04-18	25.940	26.480	25.700	26.010	25.053	961,600
2024-04-17	24.700	26.230	24.690	26.210	25.246	1,374,450
2024-04-16	25.000	25.150	24.210	24.610	23.705	1,421,798
2024-04-15	26.000	26.300	24.880	25.210	24.283	1,716,077
2024-04-12	26.300	26.860	25.960	26.060	25.101	625,224
2024-04-11	26.290	26.950	26.180	26.430	25.458	695,550
2024-04-10	27.550	27.560	26.430	26.490	25.516	1,024,000
2024-04-09	26.910	27.660	26.690	27.560	26.546	830,000
2024-04-08	27.870	28.050	26.910	26.920	25.930	1,008,076
2024-04-03	28.000	28.150	27.610	27.870	26.845	736,300
2024-04-02	28.390	28.400	27.550	27.900	26.874	1,495,904
2024-04-01	28.220	28.920	28.030	28.470	27.423	1,458,820
2024-03-29	27.710	28.360	27.640	28.070	27.037	1,067,294
2024-03-28	27.600	28.180	27.440	27.650	26.633	954,500
2024-03-27	28.010	28.280	27.590	27.600	26.585	908,200
2024-03-26	28.200	28.940	28.050	28.090	27.057	1,492,438
2024-03-25	29.640	29.760	28.080	28.210	27.172	1,275,303
2024-03-22	30.190	30.340	29.370	29.560	28.473	767,747
2024-03-21	30.590	30.720	29.830	30.180	29.070	848,067
2024-03-20	31.250	31.250	30.150	30.480	29.359	1,084,452
2024-03-19	30.930	31.420	30.710	30.750	29.619	1,069,928
2024-03-18	30.420	30.930	30.260	30.930	29.792	955,945
2024-03-15	30.310	30.350	29.660	30.300	29.185	732,150
2024-03-14	30.400	30.520	29.770	30.100	28.993	567,850
2024-03-13	30.480	30.700	30.100	30.400	29.282	978,079
2024-03-12	29.820	30.580	29.780	30.540	29.417	1,288,850
2024-03-11	28.880	29.740	28.690	29.710	28.617	1,046,900
2024-03-08	28.500	29.090	28.500	28.900	27.837	789,550
2024-03-07	29.440	29.590	28.490	28.490	27.442	827,650
2024-03-06	29.300	30.020	28.890	29.350	28.270	972,615
2024-03-05	30.000	30.320	29.280	29.320	28.241	1,375,394
2024-03-04	30.450	30.880	29.840	30.390	29.272	1,162,906
2024-03-01	31.010	31.110	30.200	30.580	29.455	1,421,201
2024-02-29	30.630	31.550	30.210	31.090	29.946	1,133,692
2024-02-28	32.600	33.200	30.530	30.700	29.571	1,430,145
2024-02-27	31.510	32.500	30.100	32.500	31.304	974,495
2024-02-26	31.330	32.330	31.000	31.760	30.592	1,067,151
2024-02-23	31.060	31.580	30.380	31.320	30.168	882,536
2024-02-22	31.060	31.390	30.240	31.050	29.908	849,200
2024-02-21	30.770	32.190	30.010	31.170	30.023	1,079,326
2024-02-20	30.910	31.350	29.680	30.890	29.754	655,404
2024-02-19	31.300	31.650	30.020	31.030	29.889	1,290,397
2024-02-08	27.700	32.600	27.320	31.200	30.052	2,331,015
2024-02-07	27.050	28.210	26.540	27.800	26.777	1,459,290
2024-02-06	24.800	27.530	24.050	26.940	25.949	1,597,250
2024-02-05	26.020	26.030	23.120	24.850	23.936	1,682,145
2024-02-02	27.880	28.100	25.250	26.040	25.082	1,365,700
2024-02-01	28.300	28.790	27.410	27.560	26.546	966,428
2024-01-31	29.500	29.740	28.050	28.230	27.192	872,321
2024-01-30	31.000	31.590	29.560	29.860	28.762	1,136,010
2024-01-29	32.910	32.910	31.400	31.540	30.380	535,650
2024-01-26	32.840	33.110	32.390	32.410	31.218	437,031

← NewerPage 11 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.