Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	65.260	66.310	64.500	65.000	41.474	1,725,937
2022-11-03	61.000	65.490	61.000	65.260	41.640	2,368,229
2022-11-02	61.610	63.400	60.520	61.980	39.547	2,079,278
2022-11-01	61.710	62.750	61.000	62.060	39.598	1,960,285
2022-10-31	57.270	62.190	57.240	61.740	39.394	2,644,031
2022-10-28	60.000	62.660	58.000	59.780	38.143	3,720,597
2022-10-27	62.500	62.500	56.330	60.280	38.462	6,193,781
2022-10-26	67.030	69.030	59.660	64.060	40.874	5,399,172
2022-10-25	68.000	69.780	66.000	66.980	42.737	2,743,730
2022-10-24	69.700	71.730	68.610	70.000	44.664	1,889,333
2022-10-21	66.990	71.360	65.300	69.180	44.141	1,758,734
2022-10-20	68.290	69.880	66.430	66.590	42.488	1,210,426
2022-10-19	69.860	70.500	67.350	68.320	43.592	1,143,856
2022-10-18	67.960	70.800	66.890	69.860	44.575	1,470,059
2022-10-17	69.300	70.560	67.010	68.000	43.388	1,639,184
2022-10-14	66.670	71.130	65.420	70.300	44.856	2,732,151
2022-10-13	66.440	68.900	65.700	66.070	42.157	1,625,650
2022-10-12	62.910	68.000	62.590	67.270	42.922	2,030,311
2022-10-11	58.970	64.050	58.060	63.970	40.817	3,160,125
2022-10-10	59.310	60.520	57.850	58.680	37.441	1,260,817
2022-09-30	58.180	59.150	55.800	57.450	36.657	1,446,116
2022-09-29	59.090	60.550	57.450	58.900	37.582	1,308,178
2022-09-28	59.000	61.000	58.000	58.390	37.256	2,648,270
2022-09-27	54.000	60.800	53.890	59.250	37.805	2,502,498
2022-09-26	54.330	55.200	53.500	54.000	34.455	1,371,959
2022-09-23	57.800	58.370	53.800	54.380	34.698	1,870,777
2022-09-22	57.400	59.170	56.290	57.260	36.535	1,301,195
2022-09-21	61.400	61.400	57.880	58.000	37.007	1,579,960
2022-09-20	60.010	62.140	60.010	61.050	38.954	1,084,249
2022-09-19	64.000	65.270	60.200	61.000	38.922	1,949,899
2022-09-16	62.700	66.980	62.400	64.280	41.014	2,761,065
2022-09-15	61.000	63.500	59.080	62.900	40.134	2,237,246
2022-09-14	60.380	62.200	57.320	61.900	39.496	2,353,785
2022-09-13	63.000	63.660	61.300	61.790	39.426	1,422,107
2022-09-09	63.160	64.280	61.000	61.870	39.477	1,695,313
2022-09-08	63.000	65.290	60.500	63.800	40.708	2,565,674
2022-09-07	63.890	66.310	62.200	63.250	40.357	1,822,178
2022-09-06	65.810	66.700	61.600	63.890	40.766	2,051,095
2022-09-05	63.760	67.990	62.440	65.810	41.991	2,211,102
2022-09-02	63.030	65.680	60.990	64.400	41.091	2,304,336
2022-09-01	65.670	66.330	60.990	63.500	40.517	2,270,997
2022-08-31	68.940	72.920	64.270	64.300	41.027	4,068,040
2022-08-30	65.660	73.880	65.010	69.270	44.198	3,696,717
2022-08-29	68.010	68.390	64.630	66.890	42.680	1,918,163
2022-08-26	60.280	68.860	60.280	67.000	42.750	3,661,846
2022-08-25	62.740	64.480	59.600	59.920	38.233	1,603,709
2022-08-24	64.010	65.450	61.430	62.110	39.630	1,794,700
2022-08-23	64.060	65.530	63.300	64.970	41.455	2,167,157
2022-08-22	63.820	65.810	61.310	64.000	40.836	3,068,268
2022-08-19	56.550	65.580	56.430	64.960	41.448	6,089,979
2022-08-18	53.000	58.000	52.280	56.560	36.089	3,037,524
2022-08-17	53.200	53.880	52.360	53.410	34.079	776,725
2022-08-16	53.780	55.600	52.190	53.200	33.945	1,323,121
2022-08-15	53.400	54.200	52.510	53.780	34.315	1,253,135
2022-08-12	56.380	56.410	53.520	53.530	34.155	1,747,366
2022-08-11	56.010	57.470	55.100	56.420	35.999	1,265,195
2022-08-10	56.730	58.390	54.640	55.900	35.668	1,930,447
2022-08-09	55.120	57.400	54.520	57.100	36.433	1,481,195
2022-08-08	56.050	57.460	54.800	55.600	35.476	1,905,445
2022-08-05	57.900	59.380	56.600	56.730	36.197	2,227,803

← NewerPage 17 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.