Hangzhou MDK Opto Electronic Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.020 | 8.090 | 7.860 | 7.910 | 7.910 | 3,834,269 |
| 2024-04-29 | 7.570 | 8.170 | 7.570 | 8.050 | 8.050 | 6,039,408 |
| 2024-04-26 | 7.180 | 7.700 | 7.160 | 7.630 | 7.630 | 3,846,499 |
| 2024-04-25 | 7.150 | 7.330 | 7.130 | 7.220 | 7.220 | 2,338,890 |
| 2024-04-24 | 6.840 | 7.170 | 6.840 | 7.150 | 7.150 | 2,929,827 |
| 2024-04-23 | 6.680 | 7.020 | 6.680 | 6.940 | 6.940 | 3,177,640 |
| 2024-04-22 | 6.820 | 6.820 | 6.420 | 6.730 | 6.730 | 2,429,782 |
| 2024-04-19 | 6.940 | 6.940 | 6.600 | 6.690 | 6.690 | 2,629,586 |
| 2024-04-18 | 7.100 | 7.100 | 6.760 | 6.920 | 6.920 | 3,378,355 |
| 2024-04-17 | 6.390 | 7.020 | 6.360 | 6.960 | 6.960 | 5,074,954 |
| 2024-04-16 | 6.970 | 6.970 | 6.200 | 6.200 | 6.200 | 5,540,806 |
| 2024-04-15 | 7.570 | 7.610 | 6.870 | 6.990 | 6.990 | 4,494,400 |
| 2024-04-12 | 7.640 | 7.780 | 7.560 | 7.570 | 7.570 | 1,906,809 |
| 2024-04-11 | 7.760 | 7.820 | 7.580 | 7.590 | 7.590 | 2,526,189 |
| 2024-04-10 | 8.070 | 8.090 | 7.660 | 7.730 | 7.730 | 2,286,685 |
| 2024-04-09 | 7.810 | 8.020 | 7.780 | 8.010 | 8.010 | 2,471,995 |
| 2024-04-08 | 8.210 | 8.220 | 7.810 | 7.810 | 7.810 | 2,896,855 |
| 2024-04-03 | 8.400 | 8.420 | 8.110 | 8.260 | 8.260 | 3,431,809 |
| 2024-04-02 | 8.510 | 8.620 | 8.310 | 8.400 | 8.400 | 2,633,431 |
| 2024-04-01 | 8.420 | 8.680 | 8.420 | 8.540 | 8.540 | 3,419,719 |
| 2024-03-29 | 8.290 | 8.420 | 8.140 | 8.420 | 8.420 | 1,894,483 |
| 2024-03-28 | 8.000 | 8.350 | 7.900 | 8.220 | 8.220 | 4,715,491 |
| 2024-03-27 | 8.440 | 8.440 | 7.910 | 7.910 | 7.910 | 4,109,232 |
| 2024-03-26 | 8.460 | 8.650 | 8.290 | 8.440 | 8.440 | 3,160,157 |
| 2024-03-25 | 9.000 | 9.000 | 8.530 | 8.530 | 8.530 | 3,854,861 |
| 2024-03-22 | 9.080 | 9.170 | 8.730 | 8.940 | 8.940 | 5,838,305 |
| 2024-03-21 | 8.960 | 9.220 | 8.850 | 9.150 | 9.150 | 4,659,998 |
| 2024-03-20 | 8.980 | 9.030 | 8.810 | 8.970 | 8.970 | 3,277,183 |
| 2024-03-19 | 8.800 | 9.120 | 8.770 | 8.930 | 8.930 | 4,279,970 |
| 2024-03-18 | 8.590 | 8.780 | 8.590 | 8.780 | 8.780 | 3,334,743 |
| 2024-03-15 | 8.440 | 8.550 | 8.290 | 8.550 | 8.550 | 3,172,630 |
| 2024-03-14 | 8.560 | 8.570 | 8.250 | 8.380 | 8.380 | 3,826,400 |
| 2024-03-13 | 8.510 | 8.680 | 8.450 | 8.560 | 8.560 | 4,284,180 |
| 2024-03-12 | 8.360 | 8.550 | 8.340 | 8.490 | 8.490 | 4,134,713 |
| 2024-03-11 | 8.330 | 8.360 | 8.160 | 8.360 | 8.360 | 3,680,655 |
| 2024-03-08 | 8.100 | 8.370 | 8.100 | 8.270 | 8.270 | 4,510,492 |
| 2024-03-07 | 8.490 | 8.600 | 8.060 | 8.090 | 8.090 | 8,234,094 |
| 2024-03-06 | 8.290 | 8.850 | 8.200 | 8.500 | 8.500 | 10,182,746 |
| 2024-03-05 | 8.490 | 8.610 | 8.070 | 8.150 | 8.150 | 6,967,298 |
| 2024-03-04 | 8.500 | 8.750 | 8.230 | 8.440 | 8.440 | 7,780,341 |
| 2024-03-01 | 8.260 | 9.290 | 8.030 | 8.550 | 8.550 | 14,084,816 |
| 2024-02-29 | 8.000 | 8.130 | 7.780 | 8.020 | 8.020 | 7,236,118 |
| 2024-02-28 | 8.610 | 8.750 | 7.570 | 7.580 | 7.580 | 8,184,974 |
| 2024-02-27 | 8.260 | 8.600 | 8.090 | 8.600 | 8.600 | 4,114,687 |
| 2024-02-26 | 8.160 | 8.550 | 8.030 | 8.230 | 8.230 | 4,536,439 |
| 2024-02-23 | 7.880 | 8.220 | 7.800 | 8.170 | 8.170 | 4,067,597 |
| 2024-02-22 | 7.590 | 7.850 | 7.530 | 7.790 | 7.790 | 2,961,155 |
| 2024-02-21 | 7.380 | 7.930 | 7.360 | 7.630 | 7.630 | 4,430,736 |
| 2024-02-20 | 7.260 | 7.500 | 7.080 | 7.460 | 7.460 | 3,036,689 |
| 2024-02-19 | 7.080 | 7.480 | 7.050 | 7.280 | 7.280 | 6,270,679 |
| 2024-02-08 | 6.220 | 7.060 | 5.980 | 7.050 | 7.050 | 7,562,067 |
| 2024-02-07 | 6.390 | 6.660 | 6.040 | 6.130 | 6.130 | 7,304,570 |
| 2024-02-06 | 6.130 | 6.720 | 5.660 | 6.430 | 6.430 | 8,055,584 |
| 2024-02-05 | 7.100 | 7.320 | 6.000 | 6.120 | 6.120 | 7,686,751 |
| 2024-02-02 | 7.850 | 7.910 | 6.910 | 7.210 | 7.210 | 6,559,605 |
| 2024-02-01 | 7.940 | 8.090 | 7.750 | 7.750 | 7.750 | 3,217,759 |
| 2024-01-31 | 8.500 | 8.570 | 7.890 | 7.950 | 7.950 | 4,880,006 |
| 2024-01-30 | 8.870 | 8.940 | 8.560 | 8.570 | 8.570 | 2,257,010 |
| 2024-01-29 | 9.390 | 9.420 | 8.900 | 8.900 | 8.900 | 2,828,339 |
| 2024-01-26 | 9.390 | 9.480 | 9.240 | 9.260 | 9.260 | 3,629,037 |
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.