Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	32.310	32.920	31.770	32.780	31.574	816,997
2024-01-24	33.620	33.780	31.100	32.360	31.170	996,700
2024-01-23	33.200	33.560	32.750	33.240	32.017	382,781
2024-01-22	35.000	35.120	32.840	33.200	31.979	420,650
2024-01-19	35.090	35.750	34.720	35.020	33.732	283,350
2024-01-18	34.870	35.120	33.400	35.090	33.799	479,161
2024-01-17	36.120	36.290	34.990	35.080	33.790	442,850
2024-01-16	36.590	36.720	35.580	35.950	34.628	320,250
2024-01-15	36.300	36.950	35.850	36.540	35.196	358,100
2024-01-12	36.260	36.990	35.870	36.210	34.878	442,004
2024-01-11	36.440	36.460	35.630	36.260	34.926	622,350
2024-01-10	36.900	37.590	36.090	36.180	34.849	585,050
2024-01-09	36.450	37.470	36.180	37.040	35.677	456,990
2024-01-08	38.260	38.260	36.400	36.480	35.138	664,200
2024-01-05	38.490	38.950	37.880	37.880	36.487	641,300
2024-01-04	39.000	39.320	37.300	38.690	37.267	751,919
2024-01-03	39.010	40.420	38.720	39.330	37.883	1,665,380
2024-01-02	41.860	41.860	38.890	38.940	37.508	1,519,922
2023-12-29	40.500	41.980	40.300	41.860	40.320	1,901,657
2023-12-28	39.280	40.720	38.810	40.720	39.222	1,304,762
2023-12-27	38.230	39.330	37.710	39.300	37.854	887,973
2023-12-26	38.540	38.750	36.920	37.950	36.554	1,108,067
2023-12-25	38.520	38.750	38.020	38.540	37.122	770,364
2023-12-22	38.740	39.220	38.320	38.900	37.469	825,507
2023-12-21	38.370	39.110	37.820	38.990	37.556	665,600
2023-12-20	38.670	39.060	37.780	38.400	36.987	868,500
2023-12-19	38.940	38.940	38.310	38.670	37.248	574,300
2023-12-18	38.800	39.380	38.370	38.640	37.219	927,039
2023-12-15	39.450	39.450	38.420	38.840	37.411	853,200
2023-12-14	38.610	39.790	38.610	39.300	37.854	815,350
2023-12-13	39.250	39.250	38.440	38.750	37.325	504,509
2023-12-12	38.900	39.180	38.420	38.960	37.527	410,268
2023-12-11	38.270	38.870	37.380	38.690	37.267	805,511
2023-12-08	38.190	38.640	37.730	38.280	36.872	651,266
2023-12-07	38.610	38.760	37.840	38.110	36.708	743,706
2023-12-06	38.930	39.100	38.000	38.610	37.190	603,456
2023-12-05	39.060	39.130	38.430	38.540	37.122	629,506
2023-12-04	39.220	39.810	38.920	39.020	37.585	403,100
2023-12-01	39.100	39.320	38.690	39.180	37.739	622,771
2023-11-30	38.430	39.340	38.430	39.090	37.652	739,990
2023-11-29	37.930	39.690	37.800	38.700	37.276	1,471,756
2023-11-28	37.550	38.050	37.170	37.930	36.535	793,996
2023-11-27	37.010	37.780	36.800	37.550	36.169	569,579
2023-11-24	37.570	37.580	36.970	37.240	35.870	447,692
2023-11-23	37.500	37.800	37.110	37.570	36.188	412,613
2023-11-22	37.140	37.420	36.650	37.370	35.995	430,250
2023-11-21	37.680	37.930	36.780	37.100	35.735	882,450
2023-11-20	36.990	38.020	36.920	37.710	36.323	677,163
2023-11-17	36.000	37.090	35.850	36.980	35.620	653,363
2023-11-16	36.730	36.820	35.980	36.200	34.868	542,926
2023-11-15	36.650	37.190	36.390	36.730	35.379	577,086
2023-11-14	36.360	36.690	35.950	36.640	35.292	515,356
2023-11-13	35.910	36.280	35.130	36.220	34.888	986,450
2023-11-10	35.230	36.360	34.930	35.900	34.579	592,220
2023-11-09	35.990	35.990	35.280	35.410	34.107	316,295
2023-11-08	35.690	35.980	35.260	35.590	34.281	644,270
2023-11-07	35.800	36.300	35.570	35.770	34.454	591,950
2023-11-06	35.200	36.420	35.200	35.930	34.608	778,750
2023-11-03	35.350	35.950	35.230	35.230	33.934	623,948
2023-11-02	36.300	36.490	35.430	35.580	34.271	878,843

← NewerPage 12 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.