Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	66.660	67.120	63.880	66.250	42.271	1,824,535
2023-02-03	65.040	67.490	64.550	67.440	43.031	1,917,770
2023-02-02	64.430	65.180	63.570	65.040	41.499	995,761
2023-02-01	63.600	65.000	63.380	64.420	41.104	1,011,291
2023-01-31	65.000	65.020	62.850	63.270	40.370	936,337
2023-01-30	64.300	65.420	63.990	65.000	41.474	1,143,223
2023-01-20	63.930	64.650	63.110	63.690	40.638	833,656
2023-01-19	64.500	65.110	63.870	63.880	40.759	968,872
2023-01-18	65.550	65.680	63.810	64.090	40.893	984,094
2023-01-17	65.990	66.890	64.960	65.620	41.869	852,300
2023-01-16	65.400	66.380	64.300	65.220	41.614	1,566,053
2023-01-13	63.360	65.530	62.770	65.210	41.608	2,005,217
2023-01-12	62.000	64.340	61.730	63.280	40.376	2,031,412
2023-01-11	61.430	63.660	60.880	62.000	39.560	1,503,967
2023-01-10	62.380	62.500	60.090	61.400	39.177	1,371,047
2023-01-09	62.450	62.900	60.910	61.980	39.547	1,147,486
2023-01-06	62.400	64.110	61.830	62.500	39.879	1,589,110
2023-01-05	62.630	63.500	61.800	62.400	39.815	1,061,231
2023-01-04	62.200	65.000	60.770	62.680	39.994	1,675,147
2023-01-03	63.100	63.620	61.520	61.700	39.368	872,289
2022-12-30	61.610	63.060	61.440	63.020	40.211	1,038,217
2022-12-29	62.130	62.700	60.900	61.230	39.068	970,318
2022-12-28	62.500	63.900	61.310	62.230	39.706	1,154,330
2022-12-27	59.270	62.580	58.910	62.350	39.783	1,795,319
2022-12-26	57.920	60.000	57.630	59.250	37.805	839,233
2022-12-23	57.270	59.200	55.520	58.070	37.052	1,214,818
2022-12-22	57.060	58.680	54.700	57.500	36.688	1,352,588
2022-12-21	57.360	57.360	55.720	57.050	36.401	915,037
2022-12-20	56.980	57.790	55.950	57.140	36.459	765,685
2022-12-19	58.150	58.740	56.110	56.700	36.178	1,200,700
2022-12-16	59.970	60.880	58.260	58.300	37.199	1,106,440
2022-12-15	59.960	62.550	58.740	60.900	38.858	1,798,241
2022-12-14	58.230	60.680	57.670	60.260	38.449	2,183,549
2022-12-13	57.500	59.500	57.000	58.190	37.129	1,536,613
2022-12-12	56.330	58.180	56.000	57.500	36.688	899,763
2022-12-09	57.490	57.660	55.730	56.510	36.057	934,482
2022-12-08	56.850	57.570	56.290	57.180	36.484	805,444
2022-12-07	55.980	58.170	55.300	57.210	36.503	1,773,424
2022-12-06	57.190	57.700	55.100	55.680	35.527	2,099,989
2022-12-05	56.800	57.840	56.100	57.700	36.816	1,474,607
2022-12-02	58.300	58.960	56.200	56.490	36.044	1,675,562
2022-12-01	59.510	60.450	57.650	58.440	37.288	1,547,360
2022-11-30	58.250	60.090	57.930	59.270	37.818	1,203,683
2022-11-29	57.320	58.810	57.320	58.250	37.167	922,876
2022-11-28	55.590	59.380	55.590	57.600	36.752	1,555,270
2022-11-25	62.410	62.810	58.240	58.350	37.231	2,154,468
2022-11-24	64.500	64.760	61.190	61.380	39.164	2,299,215
2022-11-23	62.080	65.900	61.310	64.500	41.155	2,176,968
2022-11-22	63.700	63.970	61.730	62.200	39.687	1,261,051
2022-11-21	62.000	64.790	60.660	63.700	40.644	1,996,097
2022-11-18	58.470	64.230	58.310	62.800	40.070	3,431,353
2022-11-17	59.150	59.440	57.760	58.400	37.263	1,023,022
2022-11-16	59.000	60.690	58.130	59.500	37.965	1,358,836
2022-11-15	57.500	59.820	57.370	58.980	37.633	1,412,140
2022-11-14	57.950	59.280	56.820	57.800	36.880	1,546,489
2022-11-11	60.000	60.980	58.400	58.540	37.352	2,041,079
2022-11-10	62.000	62.170	58.650	58.900	37.582	2,006,152
2022-11-09	62.490	64.680	61.690	62.380	39.802	2,220,608
2022-11-08	63.800	65.210	62.010	62.490	39.872	1,433,393
2022-11-07	65.080	65.210	62.910	63.800	40.708	1,351,109

← NewerPage 16 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.