Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	65.780	67.400	65.250	66.500	42.431	2,726,475
2023-05-04	65.140	66.450	64.700	66.110	42.182	1,686,068
2023-04-28	66.890	67.950	65.550	65.990	42.106	3,015,144
2023-04-27	69.000	69.700	67.000	67.900	43.324	2,972,927
2023-04-26	67.240	70.760	66.500	69.000	44.026	4,391,179
2023-04-25	67.460	69.070	66.230	67.260	42.916	7,871,422
2023-04-24	60.000	67.450	60.000	67.450	43.037	9,450,589
2023-04-21	56.400	57.420	55.200	56.210	35.865	1,149,509
2023-04-20	57.000	57.660	55.650	56.270	35.904	1,195,349
2023-04-19	57.900	60.000	56.720	57.090	36.427	2,127,743
2023-04-18	56.600	57.580	56.400	56.880	36.293	737,929
2023-04-17	58.010	58.630	56.300	57.020	36.382	1,188,365
2023-04-14	57.600	59.310	57.600	58.100	37.071	863,376
2023-04-13	57.860	58.820	56.660	58.410	37.269	1,177,504
2023-04-12	60.200	61.470	57.880	58.150	37.103	1,744,580
2023-04-11	57.470	61.150	57.290	59.820	38.169	2,345,735
2023-04-10	59.190	59.230	57.280	57.880	36.931	1,465,745
2023-04-07	56.050	57.900	55.600	57.280	36.548	1,220,831
2023-04-06	55.100	56.120	54.730	56.090	35.789	1,383,980
2023-04-04	56.300	57.530	54.800	55.030	35.112	1,777,216
2023-04-03	55.950	56.720	55.060	56.450	36.018	1,541,540
2023-03-31	56.870	57.190	55.520	55.570	35.457	1,250,356
2023-03-30	54.460	57.300	54.300	56.870	36.286	2,435,645
2023-03-29	54.660	55.380	54.280	55.000	35.093	1,358,212
2023-03-28	56.010	56.390	54.150	54.400	34.710	1,536,899
2023-03-27	56.200	56.660	55.690	56.180	35.846	778,800
2023-03-24	56.580	56.900	55.730	56.230	35.878	693,168
2023-03-23	57.400	58.490	56.320	56.580	36.101	1,112,851
2023-03-22	57.400	57.960	56.810	57.270	36.542	646,350
2023-03-21	55.990	57.180	55.500	56.950	36.338	911,328
2023-03-20	57.600	57.930	54.300	55.940	35.693	1,626,211
2023-03-17	56.880	58.600	56.880	57.190	36.491	1,136,750
2023-03-16	57.320	57.780	55.740	56.470	36.031	984,895
2023-03-15	57.380	58.370	57.000	57.660	36.791	563,133
2023-03-14	58.170	58.970	57.000	57.330	36.580	730,350
2023-03-13	58.000	58.680	57.690	58.170	37.116	706,101
2023-03-10	58.970	60.880	58.150	58.270	37.180	1,181,849
2023-03-09	58.750	59.740	58.350	58.830	37.537	648,468
2023-03-08	59.000	59.500	58.310	58.570	37.371	559,500
2023-03-07	60.200	60.810	58.680	58.750	37.486	681,850
2023-03-06	60.560	60.560	59.800	60.480	38.590	388,908
2023-03-03	61.000	61.430	59.580	60.220	38.424	1,034,181
2023-03-02	61.600	62.260	60.900	61.180	39.037	604,927
2023-03-01	62.990	63.370	60.700	61.850	39.464	1,443,103
2023-02-28	62.760	63.160	62.000	62.950	40.166	453,750
2023-02-27	62.660	63.900	62.660	62.760	40.045	518,419
2023-02-24	64.520	64.980	63.000	63.820	40.721	798,822
2023-02-23	63.940	65.640	63.940	64.520	41.168	512,821
2023-02-22	63.000	64.800	63.000	64.240	40.989	419,674
2023-02-21	64.230	64.650	63.000	63.500	40.517	805,500
2023-02-20	64.200	66.040	63.900	64.230	40.983	1,139,278
2023-02-17	66.220	66.470	64.720	64.720	41.295	1,184,026
2023-02-16	66.010	67.150	65.400	66.600	42.495	1,526,978
2023-02-15	66.030	66.700	65.390	66.210	42.246	1,019,535
2023-02-14	65.990	66.880	65.300	66.160	42.214	559,828
2023-02-13	64.350	67.350	64.120	66.160	42.214	1,485,775
2023-02-10	66.660	66.990	64.320	64.410	41.097	1,408,205
2023-02-09	66.000	67.400	65.310	67.200	42.878	1,212,044
2023-02-08	65.970	68.200	65.380	66.200	42.240	1,105,166
2023-02-07	66.250	67.010	65.350	65.970	42.093	746,428

← NewerPage 15 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.