Mingyue Optical Lens Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26.980 | 27.500 | 26.260 | 26.260 | 25.585 | 7,070,150 |
| 2024-10-28 | 26.600 | 27.150 | 26.220 | 26.990 | 26.297 | 5,323,350 |
| 2024-10-25 | 26.200 | 27.000 | 25.900 | 26.780 | 26.092 | 6,636,650 |
| 2024-10-24 | 26.440 | 26.530 | 25.900 | 26.040 | 25.371 | 4,336,850 |
| 2024-10-23 | 27.570 | 27.570 | 26.460 | 26.670 | 25.985 | 6,809,229 |
| 2024-10-22 | 26.580 | 27.430 | 26.230 | 27.360 | 26.657 | 6,537,554 |
| 2024-10-21 | 26.350 | 26.980 | 26.080 | 26.530 | 25.849 | 5,909,506 |
| 2024-10-18 | 25.490 | 27.040 | 25.050 | 26.440 | 25.761 | 6,672,354 |
| 2024-10-17 | 25.230 | 26.500 | 25.230 | 25.350 | 24.699 | 5,308,982 |
| 2024-10-16 | 24.630 | 25.750 | 24.630 | 25.050 | 24.407 | 4,475,574 |
| 2024-10-15 | 25.400 | 25.950 | 24.880 | 24.920 | 24.280 | 3,967,100 |
| 2024-10-14 | 25.180 | 25.870 | 24.590 | 25.700 | 25.040 | 5,217,637 |
| 2024-10-11 | 26.630 | 26.630 | 24.730 | 25.180 | 24.533 | 5,046,872 |
| 2024-10-10 | 26.620 | 27.600 | 25.950 | 26.740 | 26.053 | 7,373,824 |
| 2024-10-09 | 28.800 | 29.030 | 25.810 | 25.960 | 25.293 | 9,971,050 |
| 2024-10-08 | 32.660 | 32.670 | 27.700 | 30.650 | 29.863 | 13,936,810 |
| 2024-09-30 | 25.360 | 28.160 | 24.200 | 27.550 | 26.842 | 14,598,330 |
| 2024-09-27 | 22.860 | 24.230 | 22.720 | 23.940 | 23.325 | 10,698,290 |
| 2024-09-26 | 21.970 | 22.750 | 21.380 | 22.680 | 22.097 | 8,691,815 |
| 2024-09-25 | 21.990 | 22.880 | 21.840 | 22.130 | 21.562 | 7,320,600 |
| 2024-09-24 | 21.020 | 21.880 | 20.920 | 21.840 | 21.279 | 5,956,800 |
| 2024-09-23 | 21.300 | 21.530 | 20.850 | 21.000 | 20.461 | 3,652,370 |
| 2024-09-20 | 21.500 | 21.790 | 21.100 | 21.320 | 20.772 | 4,634,527 |
| 2024-09-19 | 21.140 | 21.730 | 21.000 | 21.310 | 20.763 | 4,401,068 |
| 2024-09-18 | 21.390 | 21.570 | 20.780 | 20.960 | 20.422 | 3,133,450 |
| 2024-09-13 | 21.850 | 22.180 | 21.370 | 21.400 | 20.850 | 3,643,850 |
| 2024-09-12 | 22.710 | 22.910 | 21.930 | 22.000 | 21.435 | 4,257,234 |
| 2024-09-11 | 22.460 | 23.250 | 22.410 | 22.660 | 22.078 | 3,395,670 |
| 2024-09-10 | 22.750 | 22.980 | 22.250 | 22.660 | 22.078 | 3,480,290 |
| 2024-09-09 | 22.560 | 23.440 | 22.220 | 22.890 | 22.302 | 5,198,868 |
| 2024-09-06 | 23.530 | 23.720 | 22.610 | 22.670 | 22.088 | 6,181,669 |
| 2024-09-05 | 24.000 | 24.260 | 23.250 | 23.660 | 23.052 | 6,446,700 |
| 2024-09-04 | 25.150 | 25.150 | 23.670 | 24.070 | 23.452 | 9,424,247 |
| 2024-09-03 | 25.730 | 26.370 | 25.100 | 25.800 | 25.137 | 7,119,994 |
| 2024-09-02 | 26.360 | 27.490 | 25.670 | 25.830 | 25.166 | 10,360,770 |
| 2024-08-30 | 25.720 | 28.170 | 25.720 | 26.950 | 26.258 | 14,209,300 |
| 2024-08-29 | 25.400 | 26.480 | 25.060 | 26.370 | 25.693 | 12,479,380 |
| 2024-08-28 | 25.910 | 26.540 | 25.350 | 25.520 | 24.864 | 8,868,667 |
| 2024-08-27 | 27.140 | 27.520 | 25.910 | 26.020 | 25.352 | 11,141,590 |
| 2024-08-26 | 24.500 | 30.000 | 24.000 | 27.850 | 27.135 | 18,353,740 |
| 2024-08-23 | 24.450 | 25.840 | 23.680 | 25.030 | 24.387 | 11,293,760 |
| 2024-08-22 | 27.010 | 27.270 | 24.860 | 25.060 | 24.416 | 13,864,370 |
| 2024-08-21 | 25.380 | 28.500 | 25.000 | 27.500 | 26.794 | 17,841,631 |
| 2024-08-20 | 24.740 | 28.780 | 24.740 | 26.130 | 25.459 | 18,142,650 |
| 2024-08-19 | 25.120 | 25.650 | 24.010 | 25.260 | 24.611 | 15,213,050 |
| 2024-08-16 | 27.270 | 28.790 | 26.180 | 27.260 | 26.560 | 21,104,221 |
| 2024-08-15 | 25.600 | 30.350 | 25.500 | 28.410 | 27.680 | 24,489,711 |
| 2024-08-14 | 23.440 | 26.980 | 22.600 | 26.980 | 26.287 | 18,487,189 |
| 2024-08-13 | 20.470 | 23.970 | 20.400 | 22.480 | 21.903 | 10,676,010 |
| 2024-08-12 | 20.170 | 21.160 | 20.110 | 20.680 | 20.149 | 2,637,100 |
| 2024-08-09 | 20.550 | 20.690 | 20.240 | 20.250 | 19.730 | 1,304,372 |
| 2024-08-08 | 20.500 | 20.640 | 20.030 | 20.470 | 19.944 | 1,765,820 |
| 2024-08-07 | 20.780 | 20.780 | 20.370 | 20.530 | 20.003 | 1,674,280 |
| 2024-08-06 | 20.330 | 20.970 | 20.330 | 20.800 | 20.266 | 2,808,078 |
| 2024-08-05 | 20.700 | 21.050 | 20.180 | 20.180 | 19.662 | 2,709,328 |
| 2024-08-02 | 20.880 | 21.560 | 20.770 | 20.860 | 20.324 | 2,816,500 |
| 2024-08-01 | 21.550 | 21.790 | 20.880 | 21.140 | 20.597 | 3,914,987 |
| 2024-07-31 | 20.760 | 21.650 | 20.710 | 21.540 | 20.987 | 4,378,074 |
| 2024-07-30 | 21.300 | 22.500 | 21.070 | 21.120 | 20.577 | 5,316,207 |
| 2024-07-29 | 20.540 | 22.700 | 19.840 | 21.960 | 21.396 | 5,645,089 |
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.