Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.820	41.990	40.080	40.460	38.972	1,845,511
2023-07-31	40.180	41.900	40.100	41.800	40.262	2,405,504
2023-07-28	39.710	40.460	39.710	40.390	38.904	710,944
2023-07-27	40.300	40.540	39.660	40.020	38.548	753,885
2023-07-26	40.590	40.770	40.200	40.450	38.962	871,626
2023-07-25	39.800	40.590	39.460	40.520	39.029	1,275,548
2023-07-24	39.980	40.200	39.280	39.550	38.095	771,162
2023-07-21	40.080	40.710	39.420	39.780	38.317	1,374,399
2023-07-20	39.540	40.800	39.380	40.090	38.615	1,642,124
2023-07-19	38.690	39.670	38.590	39.500	38.047	1,388,701
2023-07-18	39.100	39.100	38.520	38.800	37.373	744,419
2023-07-17	39.020	39.110	38.510	39.030	37.594	655,340
2023-07-14	40.220	40.240	38.820	38.900	37.469	1,124,201
2023-07-13	39.390	40.150	39.310	39.990	38.519	877,406
2023-07-12	40.060	40.260	39.300	39.390	37.941	778,297
2023-07-11	39.990	40.400	39.900	40.000	38.529	503,654
2023-07-10	39.930	40.380	39.820	39.960	38.490	468,046
2023-07-07	40.100	40.280	39.660	39.900	38.432	652,046
2023-07-06	40.400	40.450	39.500	39.950	38.480	1,270,218
2023-07-05	41.500	41.690	39.900	40.270	38.789	2,008,028
2023-07-04	41.080	41.700	41.080	41.560	40.031	725,043
2023-07-03	41.130	41.800	40.960	41.390	39.867	974,188
2023-06-30	41.960	41.970	41.000	41.030	39.521	965,053
2023-06-29	41.550	42.470	40.680	41.750	40.214	1,100,779
2023-06-28	41.520	41.610	40.630	41.370	39.848	805,218
2023-06-27	41.380	42.020	40.800	41.520	39.993	665,516
2023-06-26	41.950	42.500	41.150	41.380	39.858	732,144
2023-06-21	42.700	42.700	41.910	41.950	40.407	592,803
2023-06-20	42.800	43.740	42.350	42.550	40.985	711,184
2023-06-19	43.070	43.320	42.420	42.940	41.360	788,865
2023-06-16	43.920	44.080	43.000	43.320	41.726	777,650
2023-06-15	43.410	44.700	43.140	43.920	42.304	702,283
2023-06-14	43.610	43.840	43.200	43.400	41.804	502,613
2023-06-13	44.280	44.650	43.500	43.680	42.073	688,152
2023-06-12	43.600	44.580	43.240	44.280	42.651	987,683
2023-06-09	43.430	44.000	43.000	43.750	42.141	1,012,654
2023-06-08	43.400	43.750	42.910	43.490	41.890	851,550
2023-06-07	43.660	43.990	43.190	43.570	41.967	736,694
2023-06-06	44.430	44.830	43.200	43.560	41.958	1,743,682
2023-06-05	45.200	45.690	44.410	44.850	43.200	820,440
2023-06-02	44.670	45.670	44.550	45.100	43.441	674,885
2023-06-01	45.280	45.590	44.590	44.740	43.094	849,922
2023-05-31	45.910	46.250	45.070	45.380	43.711	804,693
2023-05-30	46.500	46.840	45.380	45.840	44.154	962,234
2023-05-29	46.620	47.870	46.000	46.520	44.809	1,404,250
2023-05-26	45.960	46.880	45.110	46.410	44.703	1,247,229
2023-05-25	45.360	46.300	45.280	45.810	44.125	1,131,875
2023-05-24	45.900	46.490	45.000	45.710	44.029	1,326,450
2023-05-23	46.070	46.780	45.800	46.170	44.472	1,000,735
2023-05-22	71.990	72.470	69.400	70.760	45.149	1,270,265
2023-05-19	70.890	72.360	70.000	70.800	45.175	1,489,094
2023-05-18	72.000	73.900	70.100	70.900	45.238	2,157,945
2023-05-17	70.100	72.350	68.760	70.900	45.238	2,014,690
2023-05-16	68.810	72.800	68.080	70.100	44.728	2,486,952
2023-05-15	68.010	70.680	67.330	68.960	44.001	1,890,179
2023-05-12	64.500	72.200	64.080	67.930	43.343	2,346,483
2023-05-11	65.120	66.550	64.500	65.270	41.646	1,044,300
2023-05-10	63.140	66.280	62.800	65.040	41.499	1,423,727
2023-05-09	66.390	66.390	63.200	63.250	40.357	1,331,870
2023-05-08	66.460	67.220	65.270	65.840	42.010	1,706,693

← NewerPage 14 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.