Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.950	36.660	35.900	36.560	35.215	801,380
2023-10-31	35.580	36.930	35.410	36.450	35.109	1,322,489
2023-10-30	36.000	36.250	35.230	35.970	34.647	1,651,506
2023-10-27	34.500	36.690	33.700	36.250	34.917	2,994,480
2023-10-26	32.750	34.350	32.550	34.080	32.826	1,716,532
2023-10-25	34.360	35.050	32.880	33.070	31.854	2,019,812
2023-10-24	30.770	34.360	30.460	34.210	32.952	3,509,460
2023-10-23	31.230	31.230	30.500	30.600	29.474	854,049
2023-10-20	31.320	31.730	31.080	31.360	30.206	761,750
2023-10-19	31.200	31.840	31.200	31.320	30.168	601,127
2023-10-18	31.790	31.800	31.040	31.510	30.351	993,996
2023-10-17	31.750	32.120	31.490	31.860	30.688	841,829
2023-10-16	32.520	33.280	31.400	31.750	30.582	1,707,532
2023-10-13	32.480	32.860	31.680	32.520	31.324	1,905,129
2023-10-12	34.290	34.710	32.740	32.950	31.738	2,310,405
2023-10-11	35.500	35.500	33.950	34.290	33.029	2,373,984
2023-10-10	36.810	36.950	34.280	34.500	33.231	2,673,299
2023-10-09	37.690	37.790	36.910	36.930	35.572	981,569
2023-09-28	37.870	38.010	37.470	37.680	36.294	890,876
2023-09-27	36.990	38.200	36.840	37.860	36.467	1,412,165
2023-09-26	37.440	37.510	37.100	37.230	35.860	914,250
2023-09-25	37.510	37.880	36.800	37.440	36.063	1,485,547
2023-09-22	37.770	38.010	37.250	37.350	35.976	1,241,839
2023-09-21	37.100	38.030	37.100	37.950	36.554	914,140
2023-09-20	38.110	38.250	37.250	37.640	36.255	1,332,953
2023-09-19	37.860	38.540	37.380	38.110	36.708	1,514,320
2023-09-18	38.100	38.350	37.580	37.850	36.458	1,000,982
2023-09-15	37.200	38.340	37.060	38.130	36.727	1,055,118
2023-09-14	37.820	37.990	37.280	37.500	36.121	681,254
2023-09-13	37.380	37.990	37.300	37.820	36.429	802,836
2023-09-12	37.550	38.190	37.100	37.950	36.554	964,750
2023-09-11	37.480	37.800	36.850	37.430	36.053	925,000
2023-09-08	36.650	37.620	36.650	37.350	35.976	597,386
2023-09-07	37.460	37.970	37.000	37.070	35.706	748,559
2023-09-06	37.480	37.940	37.260	37.450	36.072	723,110
2023-09-05	37.350	38.170	37.350	37.670	36.284	961,330
2023-09-04	36.420	37.930	36.260	37.430	36.053	1,526,195
2023-09-01	36.250	36.870	35.740	36.420	35.080	1,070,160
2023-08-31	35.980	35.980	35.500	35.750	34.435	680,756
2023-08-30	35.880	36.380	35.420	36.030	34.705	613,681
2023-08-29	34.190	35.910	34.080	35.910	34.589	1,292,057
2023-08-28	35.920	36.130	34.050	34.190	32.932	1,450,037
2023-08-25	35.180	35.180	33.960	34.150	32.894	1,360,660
2023-08-24	35.680	35.680	34.660	35.070	33.780	1,415,757
2023-08-23	36.620	36.790	35.350	35.450	34.146	1,233,906
2023-08-22	36.640	37.110	36.180	36.730	35.379	1,481,301
2023-08-21	37.270	37.510	36.580	36.600	35.254	909,679
2023-08-18	37.500	38.100	37.230	37.230	35.860	913,850
2023-08-17	37.180	37.820	36.630	37.680	36.294	1,249,653
2023-08-16	37.410	38.790	37.240	37.260	35.889	1,315,763
2023-08-15	38.340	38.410	37.500	37.790	36.400	977,319
2023-08-14	37.960	38.690	37.310	38.270	36.862	1,112,634
2023-08-11	39.480	39.530	38.360	38.370	36.959	1,406,080
2023-08-10	39.390	39.780	38.010	39.590	38.134	2,595,530
2023-08-09	40.420	40.790	39.300	39.430	37.980	2,209,360
2023-08-08	42.350	42.780	40.200	40.680	39.184	4,042,728
2023-08-07	41.560	43.000	40.730	42.010	40.465	3,046,929
2023-08-04	40.410	41.550	40.110	41.440	39.916	1,430,281
2023-08-03	40.200	40.770	39.990	40.410	38.924	821,100
2023-08-02	40.500	40.730	39.420	40.030	38.557	1,203,666

← NewerPage 13 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.