Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	54.700	58.500	53.530	58.300	37.199	2,906,667
2022-08-03	56.350	56.990	54.600	54.950	35.061	1,968,863
2022-08-02	54.090	57.100	53.760	56.950	36.338	3,285,358
2022-08-01	52.590	57.200	51.020	55.700	35.540	3,494,818
2022-07-29	51.450	55.390	51.000	52.590	33.556	2,868,722
2022-07-28	52.140	52.500	50.080	51.330	32.752	1,744,363
2022-07-27	50.730	52.800	50.100	52.150	33.275	2,697,630
2022-07-26	47.270	51.580	47.260	50.550	32.254	4,544,698
2022-07-25	50.660	51.980	46.200	46.410	29.612	6,394,144
2022-07-22	55.000	55.520	51.710	52.300	33.371	2,944,811
2022-07-21	55.960	56.300	54.700	54.880	35.017	1,248,586
2022-07-20	56.280	56.940	54.030	56.080	35.782	1,601,509
2022-07-19	56.060	58.760	54.960	55.730	35.559	3,401,325
2022-07-18	55.220	57.570	53.600	56.690	36.172	2,846,888
2022-07-15	54.790	55.540	53.000	54.810	34.972	2,832,135
2022-07-14	51.230	55.650	50.580	54.660	34.876	5,275,079
2022-07-13	48.550	52.160	48.120	51.840	33.077	2,568,549
2022-07-12	50.570	51.150	48.780	48.910	31.208	1,552,027
2022-07-11	51.210	52.470	49.230	50.530	32.241	2,619,495
2022-07-08	48.500	53.490	48.490	51.200	32.669	4,409,608
2022-07-07	47.500	48.370	46.130	47.790	30.493	1,871,813
2022-07-06	48.390	48.660	46.820	47.500	30.308	1,517,581
2022-07-05	49.990	50.500	47.350	48.360	30.857	2,631,236
2022-07-04	50.140	50.660	48.940	49.600	31.648	3,016,442
2022-07-01	51.000	51.000	48.500	49.750	31.743	4,283,596
2022-06-30	47.100	54.240	47.100	51.330	32.752	7,866,559
2022-06-29	46.190	49.300	45.510	47.760	30.474	5,419,401
2022-06-28	45.500	45.950	44.350	45.410	28.974	2,644,898
2022-06-27	45.180	45.490	44.280	44.820	28.598	2,171,493
2022-06-24	44.050	46.210	44.050	45.180	28.828	3,486,405
2022-06-23	43.310	44.500	43.000	44.020	28.087	2,285,145
2022-06-22	43.400	45.100	43.060	43.180	27.551	3,519,808
2022-06-21	45.830	46.030	42.900	43.580	27.807	5,315,133
2022-06-20	49.000	49.000	44.700	45.820	29.236	4,248,443
2022-06-17	46.470	49.960	46.470	48.880	31.188	4,571,756
2022-06-16	46.640	49.000	45.920	46.530	29.689	4,578,830
2022-06-15	46.870	48.500	46.470	47.270	30.161	2,486,838
2022-06-14	49.970	49.990	45.820	46.530	29.689	4,839,359
2022-06-13	48.930	51.000	47.400	50.640	32.311	2,316,069
2022-06-10	48.100	51.210	48.100	49.260	31.431	2,669,108
2022-06-09	53.170	54.000	48.200	48.400	30.882	3,611,515
2022-06-08	48.000	54.500	47.610	53.700	34.264	4,245,863
2022-06-07	47.510	49.490	47.510	48.060	30.665	1,635,935
2022-06-06	48.000	48.960	46.880	48.210	30.761	2,454,585
2022-06-02	48.110	50.120	47.300	48.310	30.825	2,404,911
2022-06-01	49.000	50.360	47.340	48.890	31.195	2,809,325
2022-05-31	47.460	50.000	45.820	49.240	31.418	3,861,625
2022-05-30	45.780	47.930	45.000	47.460	30.282	2,721,239
2022-05-27	44.900	47.500	44.750	45.600	29.096	3,261,828
2022-05-26	41.880	45.500	41.010	44.900	28.649	3,081,500
2022-05-25	40.510	42.800	39.090	42.180	26.913	2,889,987
2022-05-24	43.080	44.210	40.710	40.920	25.771	2,614,782
2022-05-23	42.800	45.480	42.080	43.500	27.396	3,945,621
2022-05-20	38.100	44.700	37.650	42.600	26.829	4,049,757
2022-05-19	37.800	38.790	37.470	38.100	23.995	1,253,239
2022-05-18	37.030	39.390	36.610	38.360	24.159	2,923,400
2022-05-17	37.230	37.480	35.450	37.300	23.491	2,144,199
2022-05-16	36.570	36.960	36.000	36.410	22.931	1,395,952
2022-05-13	37.030	37.450	36.320	36.720	23.126	1,536,599
2022-05-12	35.100	37.800	34.420	37.020	23.315	3,339,280

← NewerPage 18 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.