Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	34.960	36.230	34.480	35.100	22.106	3,125,795
2022-05-10	33.200	35.930	33.130	34.880	21.967	3,128,753
2022-05-09	32.770	34.270	32.200	33.990	21.407	2,985,747
2022-05-06	31.330	33.670	31.320	32.780	20.645	3,213,825
2022-05-05	29.990	33.330	29.930	32.400	20.405	3,963,888
2022-04-29	29.200	30.170	29.200	30.120	18.969	3,160,591
2022-04-28	30.110	30.520	29.000	29.200	18.390	1,735,847
2022-04-27	29.190	30.880	28.210	30.760	19.373	2,241,449
2022-04-26	30.100	31.540	29.140	29.360	18.491	2,491,005
2022-04-25	32.000	34.500	29.860	29.970	18.875	3,058,875
2022-04-22	31.480	32.500	31.010	32.130	20.235	1,389,530
2022-04-21	32.970	33.490	31.680	31.720	19.977	1,338,599
2022-04-20	34.050	34.240	33.000	33.160	20.884	1,049,980
2022-04-19	34.180	34.850	33.810	33.940	21.375	734,275
2022-04-18	33.180	34.450	32.650	34.170	21.520	1,017,867
2022-04-15	34.220	34.400	33.500	33.660	21.199	1,056,996
2022-04-14	34.340	35.600	34.020	34.440	21.690	1,582,499
2022-04-13	34.700	34.720	32.880	34.400	21.665	2,386,292
2022-04-12	34.250	34.750	33.650	34.450	21.696	1,444,864
2022-04-11	35.990	35.990	34.270	34.340	21.627	1,811,216
2022-04-08	37.610	38.100	36.040	36.100	22.736	1,644,122
2022-04-07	39.110	39.560	37.550	37.570	23.661	1,735,949
2022-04-06	41.160	41.170	39.000	39.670	24.984	2,384,076
2022-04-01	39.850	41.880	39.730	41.210	25.954	3,445,888
2022-03-31	39.180	39.870	38.900	39.640	24.965	1,488,407
2022-03-30	39.010	39.370	38.380	39.270	24.732	1,471,969
2022-03-29	39.900	39.900	38.700	38.850	24.468	994,903
2022-03-28	38.980	39.890	38.550	39.320	24.764	906,634
2022-03-25	39.720	40.610	39.400	39.530	24.896	1,243,969
2022-03-24	40.890	40.990	39.400	39.640	24.965	1,705,753
2022-03-23	41.490	41.500	40.600	40.800	25.696	1,315,988
2022-03-22	42.360	42.900	40.900	41.180	25.935	1,893,790
2022-03-21	42.100	43.380	42.030	42.520	26.779	1,875,685
2022-03-18	41.430	42.750	41.430	42.270	26.621	1,210,526
2022-03-17	42.380	43.180	41.860	42.000	26.451	1,843,775
2022-03-16	42.100	42.860	40.320	42.080	26.502	1,640,083
2022-03-15	44.700	44.890	41.000	41.220	25.960	1,867,121
2022-03-14	45.510	45.680	44.380	44.530	28.045	1,182,986
2022-03-11	47.310	47.310	44.950	45.820	28.857	1,654,514
2022-03-10	47.300	49.120	47.260	47.500	29.915	2,035,525
2022-03-09	49.260	49.880	44.000	48.100	30.293	2,975,660
2022-03-08	50.000	50.120	48.580	49.150	30.954	2,256,159
2022-03-07	47.600	50.510	47.080	50.210	31.622	4,002,897
2022-03-04	46.690	48.870	45.580	48.210	30.362	3,584,136
2022-03-03	45.880	47.550	45.870	46.910	29.544	2,715,041
2022-03-02	45.960	46.280	45.340	45.580	28.706	1,274,461
2022-03-01	45.500	46.290	44.810	46.140	29.059	1,582,700
2022-02-28	45.630	45.630	43.810	45.220	28.479	1,872,359
2022-02-25	46.000	46.800	45.000	45.230	28.486	2,309,586
2022-02-24	46.980	48.000	44.850	45.740	28.807	2,639,304
2022-02-23	46.100	47.300	46.100	47.220	29.739	1,907,399
2022-02-22	48.600	48.970	45.450	46.100	29.034	2,926,163
2022-02-21	47.880	48.720	47.080	48.500	30.545	2,377,482
2022-02-18	48.630	48.800	47.740	48.170	30.337	1,912,063
2022-02-17	49.520	50.050	48.500	49.300	31.049	1,908,368
2022-02-16	50.960	50.960	48.620	49.700	31.301	2,055,763
2022-02-15	47.500	50.350	46.710	49.770	31.345	3,399,613
2022-02-14	47.940	48.700	46.300	46.860	29.512	2,101,405
2022-02-11	50.900	50.900	47.000	47.880	30.155	3,697,723
2022-02-10	52.600	52.700	50.500	50.930	32.076	2,861,447

← NewerPage 19 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.