Mingyue Optical Lens Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	39.580	39.770	38.370	38.880	37.881	5,466,650
2025-01-21	39.400	40.980	39.110	39.800	38.778	8,774,326
2025-01-20	38.700	39.490	38.200	38.680	37.686	5,184,570
2025-01-17	38.000	39.090	37.550	38.210	37.228	5,613,230
2025-01-16	39.670	40.180	37.820	38.390	37.404	6,064,984
2025-01-15	38.930	40.440	38.500	39.510	38.495	8,061,374
2025-01-14	36.100	39.250	35.950	39.070	38.066	8,135,450
2025-01-13	35.400	36.000	34.510	35.780	34.861	4,605,950
2025-01-10	38.200	38.590	36.300	36.310	35.377	6,516,023
2025-01-09	38.000	39.950	37.920	38.680	37.686	8,330,100
2025-01-08	38.370	39.270	36.530	38.550	37.560	8,211,300
2025-01-07	37.310	39.150	36.630	38.880	37.881	7,480,196
2025-01-06	40.050	40.600	36.710	37.300	36.342	10,467,330
2025-01-03	43.600	44.630	40.910	41.290	40.229	8,791,487
2025-01-02	42.240	44.290	41.800	42.500	41.408	6,829,606
2024-12-31	45.800	46.200	42.420	42.880	41.778	8,709,993
2024-12-30	45.300	47.840	44.800	45.800	44.623	7,125,336
2024-12-27	48.490	50.800	46.310	46.770	45.569	11,437,750
2024-12-26	47.400	50.570	46.850	48.880	47.624	12,083,040
2024-12-25	46.950	49.900	45.900	48.810	47.556	12,734,710
2024-12-24	45.420	48.420	45.000	47.550	46.329	11,809,410
2024-12-23	47.620	49.480	45.890	46.340	45.150	12,538,510
2024-12-20	46.400	51.880	46.000	47.630	46.406	16,550,699
2024-12-19	46.650	49.890	45.550	45.670	44.497	16,171,010
2024-12-18	39.420	47.650	37.800	47.650	46.426	14,591,530
2024-12-17	42.490	42.850	39.200	39.710	38.690	8,573,563
2024-12-16	44.970	46.780	42.990	43.830	42.704	11,777,900
2024-12-13	42.890	46.200	42.520	43.590	42.470	11,915,890
2024-12-12	43.220	45.000	42.520	43.520	42.402	10,834,050
2024-12-11	39.000	47.000	38.890	44.900	43.747	14,655,040
2024-12-10	40.980	41.500	39.100	39.500	38.485	8,205,149
2024-12-09	38.600	41.280	38.030	39.530	38.515	9,152,347
2024-12-06	41.550	41.870	38.550	38.980	37.979	10,929,540
2024-12-05	41.500	43.330	39.880	42.070	40.989	12,048,730
2024-12-04	38.800	43.800	38.720	41.990	40.911	15,250,130
2024-12-03	38.510	41.670	37.560	39.980	38.953	15,007,820
2024-12-02	38.160	40.060	37.800	39.610	38.592	17,788,420
2024-11-29	40.000	40.500	37.350	38.800	37.803	17,306,520
2024-11-28	37.290	44.000	36.800	40.000	38.972	22,351,980
2024-11-27	30.930	37.520	30.560	37.520	36.556	17,004,420
2024-11-26	31.350	32.800	31.110	31.270	30.467	9,311,957
2024-11-25	32.550	32.860	30.440	31.420	30.613	10,022,900
2024-11-22	33.000	35.000	32.350	32.550	31.714	12,483,200
2024-11-21	34.400	34.970	33.020	33.760	32.893	14,470,370
2024-11-20	32.900	37.300	32.900	35.690	34.773	20,319,859
2024-11-19	33.500	34.660	31.130	33.650	32.786	20,210,289
2024-11-18	37.250	39.630	34.010	37.000	36.050	29,008,939
2024-11-15	29.820	36.340	29.300	36.340	35.406	15,999,810
2024-11-14	29.900	31.600	29.800	30.280	29.502	12,467,380
2024-11-13	29.870	30.780	28.830	29.970	29.200	9,785,356
2024-11-12	29.300	31.360	29.280	29.850	29.083	11,781,380
2024-11-11	28.500	29.070	28.200	29.050	28.304	7,177,869
2024-11-08	28.510	29.330	28.050	28.890	28.148	8,621,600
2024-11-07	27.070	28.780	27.010	28.410	27.680	10,524,930
2024-11-06	27.650	28.400	27.150	27.680	26.969	13,223,730
2024-11-05	26.550	28.190	26.110	27.670	26.959	12,350,040
2024-11-04	24.930	26.660	24.870	26.080	25.410	5,936,050
2024-11-01	25.400	25.640	24.710	24.860	24.221	4,359,850
2024-10-31	25.680	26.180	25.470	25.600	24.942	5,225,550
2024-10-30	26.260	26.780	25.560	25.880	25.215	5,834,000

← NewerPage 8 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.