Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	46.910	48.180	46.810	47.510	46.290	4,538,300
2025-04-24	48.740	48.880	46.550	46.910	45.705	4,193,400
2025-04-23	48.650	49.150	48.050	48.350	47.108	5,155,300
2025-04-22	49.000	49.000	47.760	47.800	46.572	4,123,850
2025-04-21	46.840	49.500	46.510	49.430	48.160	6,463,259
2025-04-18	47.290	47.800	46.800	46.830	45.627	3,849,150
2025-04-17	47.260	48.490	46.690	46.750	45.549	5,274,100
2025-04-16	48.520	49.170	47.300	47.870	46.640	4,540,826
2025-04-15	50.720	51.260	49.000	49.210	47.946	6,811,900
2025-04-14	50.830	52.000	49.650	51.650	50.323	9,856,066
2025-04-11	47.000	49.980	47.000	49.110	47.848	7,199,500
2025-04-10	48.500	49.540	47.550	47.830	46.601	8,035,050
2025-04-09	45.010	47.490	41.220	46.500	45.305	9,169,961
2025-04-08	45.770	47.150	43.870	45.800	44.623	7,819,037
2025-04-07	47.000	50.000	43.220	44.810	43.659	9,157,300
2025-04-03	54.000	55.850	52.400	53.310	51.941	7,048,150
2025-04-02	53.850	56.250	53.600	55.350	53.928	7,566,615
2025-04-01	55.000	57.200	53.820	54.750	53.344	10,259,660
2025-03-31	51.210	54.110	51.000	53.730	52.350	7,469,539
2025-03-28	50.810	54.620	50.700	52.300	50.956	7,837,296
2025-03-27	50.470	52.500	50.300	50.990	49.680	4,474,750
2025-03-26	50.520	51.960	50.520	50.800	49.495	4,908,350
2025-03-25	54.580	54.940	50.050	50.470	49.174	10,013,240
2025-03-24	55.300	58.990	54.110	56.000	54.561	9,665,531
2025-03-21	56.500	57.030	53.430	53.430	52.057	7,137,700
2025-03-20	57.870	59.890	56.970	57.970	56.481	9,202,408
2025-03-19	57.800	58.880	56.080	57.030	55.565	6,052,368
2025-03-18	56.000	58.500	55.880	57.580	56.101	6,651,276
2025-03-17	55.300	56.470	54.500	56.230	54.786	5,412,016
2025-03-14	53.620	55.490	53.500	55.290	53.870	6,183,583
2025-03-13	57.500	57.560	53.550	54.160	52.769	8,277,598
2025-03-12	61.390	61.790	56.700	57.200	55.731	11,485,300
2025-03-11	59.030	63.880	59.010	61.400	59.823	9,983,538
2025-03-10	58.400	61.500	58.000	60.640	59.082	9,332,404
2025-03-07	57.310	60.500	57.310	59.250	57.728	10,850,970
2025-03-06	56.500	59.890	55.730	58.480	56.978	12,804,030
2025-03-05	54.510	56.590	54.300	55.620	54.191	7,673,989
2025-03-04	54.050	57.650	53.680	55.610	54.181	10,741,600
2025-03-03	54.780	55.700	53.120	54.690	53.285	9,653,000
2025-02-28	57.840	58.360	55.000	55.300	53.879	12,207,210
2025-02-27	65.000	65.130	59.380	60.620	59.063	15,045,960
2025-02-26	60.190	63.700	58.910	63.700	62.064	17,220,109
2025-02-25	54.080	65.000	53.870	61.610	60.027	22,779,301
2025-02-24	54.210	56.600	53.710	55.800	54.367	16,810,961
2025-02-21	55.650	59.990	54.200	55.910	54.474	26,271,859
2025-02-20	51.290	55.630	48.880	55.630	54.201	26,955,939
2025-02-19	43.360	46.390	43.360	46.360	45.169	10,882,230
2025-02-18	45.130	45.300	42.860	43.200	42.090	7,135,025
2025-02-17	44.120	45.830	44.110	45.700	44.526	7,824,126
2025-02-14	44.610	44.900	43.600	44.600	43.454	5,981,650
2025-02-13	46.120	46.240	44.460	45.090	43.932	7,608,018
2025-02-12	45.800	47.000	44.910	46.390	45.198	9,762,665
2025-02-11	48.740	48.740	46.510	46.700	45.500	11,097,150
2025-02-10	47.220	48.850	46.580	48.250	47.011	13,752,890
2025-02-07	46.650	49.840	45.280	47.660	46.436	20,039,930
2025-02-06	43.280	49.950	42.640	46.950	45.744	17,379,721
2025-02-05	41.770	43.680	40.910	42.760	41.662	9,227,894
2025-01-27	40.830	42.000	39.100	41.200	40.142	9,421,638
2025-01-24	38.070	40.200	38.000	39.960	38.934	6,322,427
2025-01-23	39.500	40.230	38.320	38.450	37.462	5,610,800

← NewerPage 7 of 20 · 1,173 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.