Mingyue Optical Lens Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 52.490 | 53.500 | 50.220 | 53.050 | 33.411 | 3,445,786 |
| 2022-02-08 | 54.490 | 55.510 | 51.000 | 52.600 | 33.127 | 4,305,746 |
| 2022-02-07 | 53.150 | 55.550 | 52.870 | 53.990 | 34.003 | 4,251,998 |
| 2022-01-28 | 51.010 | 54.480 | 51.010 | 52.090 | 32.806 | 3,515,698 |
| 2022-01-27 | 52.910 | 54.400 | 50.000 | 50.000 | 31.490 | 4,135,687 |
| 2022-01-26 | 56.540 | 59.090 | 54.300 | 54.400 | 34.261 | 4,748,300 |
| 2022-01-25 | 57.550 | 61.600 | 56.380 | 57.500 | 36.213 | 5,892,080 |
| 2022-01-24 | 56.830 | 59.000 | 55.010 | 58.940 | 37.120 | 5,942,132 |
| 2022-01-21 | 53.600 | 58.270 | 51.050 | 57.820 | 36.415 | 6,406,483 |
| 2022-01-20 | 56.600 | 57.840 | 53.500 | 54.000 | 34.009 | 4,429,967 |
| 2022-01-19 | 56.000 | 59.320 | 55.220 | 57.230 | 36.043 | 5,007,626 |
| 2022-01-18 | 55.550 | 58.700 | 53.710 | 56.130 | 35.350 | 5,776,779 |
| 2022-01-17 | 50.990 | 55.340 | 50.500 | 54.450 | 34.292 | 5,331,111 |
| 2022-01-14 | 50.220 | 51.930 | 50.060 | 50.390 | 31.735 | 3,524,484 |
| 2022-01-13 | 54.650 | 55.340 | 51.700 | 51.800 | 32.623 | 4,553,429 |
| 2022-01-12 | 54.620 | 56.460 | 52.440 | 55.450 | 34.922 | 4,715,746 |
| 2022-01-11 | 55.500 | 57.260 | 54.080 | 54.620 | 34.399 | 4,647,503 |
| 2022-01-10 | 51.500 | 57.570 | 51.500 | 56.070 | 35.313 | 7,099,489 |
| 2022-01-07 | 54.170 | 54.500 | 51.380 | 52.260 | 32.913 | 5,523,944 |
| 2022-01-06 | 56.770 | 57.660 | 53.840 | 54.970 | 34.620 | 6,265,610 |
| 2022-01-05 | 54.300 | 57.800 | 52.520 | 57.800 | 36.402 | 7,306,603 |
| 2022-01-04 | 53.300 | 58.000 | 52.600 | 54.400 | 34.261 | 10,498,184 |
| 2021-12-31 | 48.000 | 56.660 | 48.000 | 54.380 | 34.248 | 13,788,538 |
| 2021-12-30 | 48.500 | 51.500 | 48.010 | 48.600 | 30.608 | 8,237,342 |
| 2021-12-29 | 46.500 | 51.920 | 45.620 | 49.600 | 31.238 | 12,862,701 |
| 2021-12-28 | 44.000 | 48.440 | 43.480 | 47.310 | 29.796 | 12,679,428 |
| 2021-12-27 | 43.000 | 44.920 | 43.000 | 44.450 | 27.994 | 6,184,824 |
| 2021-12-24 | 47.300 | 47.790 | 43.570 | 43.630 | 27.478 | 10,186,629 |
| 2021-12-23 | 47.500 | 48.980 | 47.020 | 47.420 | 29.865 | 9,339,593 |
| 2021-12-22 | 51.280 | 51.550 | 48.080 | 48.360 | 30.457 | 13,079,701 |
| 2021-12-21 | 51.500 | 55.230 | 50.000 | 51.060 | 32.157 | 13,744,385 |
| 2021-12-20 | 66.710 | 67.440 | 55.220 | 55.360 | 34.865 | 20,459,210 |
| 2021-12-17 | 61.500 | 70.000 | 60.000 | 69.000 | 43.456 | 26,007,243 |
| 2021-12-16 | 60.000 | 78.040 | 60.000 | 67.090 | 42.253 | 33,291,301 |
← NewerPage 20 of 20 · 1,174 trading days
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.