Hangzhou MDK Opto Electronic Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.690 | 6.780 | 6.590 | 6.710 | 6.710 | 1,807,433 |
| 2024-07-26 | 6.560 | 6.720 | 6.540 | 6.670 | 6.670 | 1,579,227 |
| 2024-07-25 | 6.640 | 6.700 | 6.450 | 6.560 | 6.560 | 2,235,999 |
| 2024-07-24 | 6.820 | 6.850 | 6.610 | 6.610 | 6.610 | 2,629,071 |
| 2024-07-23 | 7.130 | 7.130 | 6.770 | 6.790 | 6.790 | 2,750,602 |
| 2024-07-22 | 7.060 | 7.160 | 7.000 | 7.100 | 7.100 | 2,022,303 |
| 2024-07-19 | 6.830 | 7.130 | 6.790 | 7.020 | 7.020 | 2,786,262 |
| 2024-07-18 | 6.990 | 6.990 | 6.660 | 6.860 | 6.860 | 3,531,609 |
| 2024-07-17 | 7.380 | 7.380 | 7.030 | 7.040 | 7.040 | 2,466,007 |
| 2024-07-16 | 7.100 | 7.380 | 7.100 | 7.290 | 7.290 | 3,814,399 |
| 2024-07-15 | 7.300 | 7.310 | 7.090 | 7.120 | 7.120 | 2,015,578 |
| 2024-07-12 | 7.420 | 7.420 | 7.260 | 7.280 | 7.280 | 2,665,133 |
| 2024-07-11 | 7.110 | 7.400 | 7.100 | 7.390 | 7.390 | 4,733,506 |
| 2024-07-10 | 7.080 | 7.080 | 6.920 | 7.000 | 7.000 | 2,175,324 |
| 2024-07-09 | 6.740 | 7.050 | 6.630 | 7.030 | 7.030 | 3,880,596 |
| 2024-07-08 | 6.890 | 6.950 | 6.650 | 6.680 | 6.680 | 2,625,553 |
| 2024-07-05 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2024-07-04 | 7.070 | 7.220 | 6.830 | 6.830 | 6.830 | 5,391,577 |
| 2024-07-03 | 7.050 | 7.300 | 6.960 | 7.080 | 7.080 | 3,538,623 |
| 2024-07-02 | 7.080 | 7.200 | 6.990 | 7.070 | 7.070 | 3,531,252 |
| 2024-07-01 | 7.510 | 7.510 | 6.860 | 7.050 | 7.050 | 5,908,583 |
| 2024-06-28 | 7.400 | 7.690 | 7.150 | 7.420 | 7.420 | 5,142,161 |
| 2024-06-27 | 7.430 | 7.610 | 7.240 | 7.270 | 7.270 | 4,207,193 |
| 2024-06-26 | 6.960 | 7.450 | 6.860 | 7.420 | 7.420 | 4,813,918 |
| 2024-06-25 | 7.300 | 7.380 | 6.930 | 7.040 | 7.040 | 4,879,459 |
| 2024-06-24 | 7.770 | 7.900 | 7.270 | 7.300 | 7.300 | 7,091,068 |
| 2024-06-21 | 8.000 | 8.110 | 7.750 | 7.900 | 7.900 | 10,609,779 |
| 2024-06-20 | 9.160 | 9.160 | 8.130 | 8.320 | 8.320 | 14,546,134 |
| 2024-06-19 | 7.970 | 8.020 | 7.740 | 7.930 | 7.930 | 3,592,678 |
| 2024-06-18 | 7.810 | 8.030 | 7.790 | 7.940 | 7.940 | 3,169,141 |
| 2024-06-17 | 7.690 | 7.950 | 7.550 | 7.850 | 7.850 | 3,542,074 |
| 2024-06-14 | 7.760 | 7.830 | 7.600 | 7.780 | 7.780 | 3,435,782 |
| 2024-06-13 | 7.460 | 8.000 | 7.460 | 7.790 | 7.790 | 4,788,783 |
| 2024-06-12 | 7.370 | 7.600 | 7.330 | 7.500 | 7.500 | 2,749,788 |
| 2024-06-11 | 7.010 | 7.340 | 6.820 | 7.320 | 7.320 | 3,208,187 |
| 2024-06-07 | 6.900 | 7.190 | 6.880 | 7.070 | 7.070 | 2,776,345 |
| 2024-06-06 | 7.220 | 7.570 | 6.760 | 6.850 | 6.850 | 5,027,665 |
| 2024-06-05 | 7.310 | 7.420 | 7.180 | 7.290 | 7.290 | 3,052,012 |
| 2024-06-04 | 7.940 | 7.960 | 7.220 | 7.340 | 7.340 | 6,033,651 |
| 2024-06-03 | 8.200 | 8.220 | 7.860 | 7.940 | 7.940 | 3,832,974 |
| 2024-05-31 | 7.830 | 8.260 | 7.810 | 8.130 | 8.130 | 5,330,889 |
| 2024-05-30 | 7.690 | 7.910 | 7.570 | 7.810 | 7.810 | 3,226,806 |
| 2024-05-29 | 7.580 | 7.890 | 7.580 | 7.730 | 7.730 | 3,477,138 |
| 2024-05-28 | 7.950 | 8.070 | 7.720 | 7.760 | 7.760 | 4,768,384 |
| 2024-05-27 | 8.080 | 8.140 | 7.640 | 7.920 | 7.920 | 6,122,926 |
| 2024-05-24 | 8.600 | 8.720 | 8.040 | 8.050 | 8.050 | 7,280,256 |
| 2024-05-23 | 8.660 | 8.880 | 8.310 | 8.340 | 8.340 | 11,487,216 |
| 2024-05-22 | 8.160 | 8.350 | 8.050 | 8.250 | 8.250 | 7,143,941 |
| 2024-05-21 | 8.060 | 8.390 | 7.990 | 8.280 | 8.280 | 9,110,563 |
| 2024-05-20 | 8.600 | 8.600 | 8.130 | 8.190 | 8.190 | 11,026,295 |
| 2024-05-17 | 7.680 | 8.760 | 7.600 | 8.600 | 8.600 | 12,369,883 |
| 2024-05-16 | 7.410 | 7.700 | 7.410 | 7.580 | 7.580 | 3,425,412 |
| 2024-05-15 | 7.480 | 7.710 | 7.400 | 7.470 | 7.470 | 2,303,556 |
| 2024-05-14 | 7.450 | 7.730 | 7.450 | 7.510 | 7.510 | 3,418,223 |
| 2024-05-13 | 7.750 | 8.000 | 7.450 | 7.480 | 7.480 | 2,907,099 |
| 2024-05-10 | 8.030 | 8.030 | 7.810 | 7.820 | 7.820 | 1,951,229 |
| 2024-05-09 | 8.000 | 8.040 | 7.920 | 7.940 | 7.940 | 1,789,701 |
| 2024-05-08 | 8.010 | 8.080 | 7.890 | 7.910 | 7.910 | 2,366,564 |
| 2024-05-07 | 7.920 | 8.230 | 7.920 | 8.090 | 8.090 | 2,595,264 |
| 2024-05-06 | 8.010 | 8.310 | 7.970 | 8.020 | 8.020 | 2,989,964 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-02 | 0.0750 CNY |
| 2021-06-03 | 0.1090 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.