Hangzhou MDK Opto Electronic Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.030	9.480	8.930	9.390	9.390	3,687,133
2024-01-24	8.970	9.130	8.610	9.010	9.010	4,973,874
2024-01-23	9.070	9.260	8.930	8.960	8.960	5,185,646
2024-01-22	9.650	9.800	9.000	9.090	9.090	4,819,729
2024-01-19	10.000	10.050	9.620	9.630	9.630	4,281,574
2024-01-18	9.880	9.990	9.550	9.950	9.950	5,151,063
2024-01-17	10.250	10.250	9.890	9.920	9.920	2,793,308
2024-01-16	10.130	10.260	10.000	10.250	10.250	3,988,522
2024-01-15	10.140	10.140	10.140	10.140	10.140	0
2024-01-12	10.370	10.370	10.060	10.140	10.140	4,881,567
2024-01-11	10.320	10.530	10.290	10.420	10.420	5,521,925
2024-01-10	10.750	10.770	10.110	10.320	10.320	7,392,713
2024-01-09	10.860	11.280	10.760	10.840	10.840	7,851,123
2024-01-08	11.080	11.180	10.700	10.750	10.750	5,994,895
2024-01-05	11.580	11.980	11.020	11.100	11.100	12,044,904
2024-01-04	12.250	12.290	11.620	11.790	11.790	11,529,494
2024-01-03	12.990	13.000	12.210	12.250	12.250	13,593,583
2024-01-02	13.420	13.550	12.900	13.090	13.090	11,867,183
2023-12-29	12.250	14.080	12.180	13.310	13.310	26,253,941
2023-12-28	12.290	12.390	11.900	12.170	12.170	11,513,516
2023-12-27	11.990	12.500	11.700	12.380	12.380	13,472,341
2023-12-26	12.180	12.200	11.670	11.830	11.830	9,573,780
2023-12-25	11.610	12.330	11.550	12.260	12.260	11,996,777
2023-12-22	11.900	12.240	11.580	11.670	11.670	9,246,694
2023-12-21	12.030	12.190	11.640	11.880	11.880	9,156,863
2023-12-20	11.700	12.680	11.660	12.040	12.040	13,599,211
2023-12-19	11.250	11.790	11.200	11.730	11.730	6,239,595
2023-12-18	11.430	11.440	11.060	11.220	11.220	4,502,027
2023-12-15	11.580	11.770	11.260	11.430	11.430	5,736,140
2023-12-14	11.970	12.070	11.600	11.650	11.650	5,016,485
2023-12-13	12.190	12.200	11.860	11.900	11.900	5,422,636
2023-12-12	12.120	12.510	12.010	12.180	12.180	8,228,309
2023-12-11	11.430	12.350	11.380	12.170	12.170	12,393,361
2023-12-08	11.230	12.220	11.140	11.450	11.450	10,643,055
2023-12-07	11.030	11.240	10.960	11.090	11.090	3,217,752
2023-12-06	10.980	11.210	10.920	11.020	11.020	3,426,924
2023-12-05	11.460	11.460	10.990	10.990	10.990	4,989,648
2023-12-04	11.770	11.770	11.380	11.470	11.470	5,310,535
2023-12-01	11.540	11.860	11.350	11.750	11.750	4,480,409
2023-11-30	11.960	11.970	11.360	11.510	11.510	4,475,780
2023-11-29	12.240	12.410	11.800	11.940	11.940	6,968,625
2023-11-28	11.730	12.720	11.560	12.100	12.100	11,093,477
2023-11-27	11.200	11.850	11.200	11.730	11.730	7,488,309
2023-11-24	11.660	11.660	11.140	11.250	11.250	3,399,658
2023-11-23	11.410	11.610	11.380	11.570	11.570	2,575,697
2023-11-22	11.560	11.670	11.400	11.420	11.420	3,145,724
2023-11-21	11.830	11.950	11.560	11.610	11.610	4,531,292
2023-11-20	12.000	12.000	11.810	11.900	11.900	3,828,404
2023-11-17	12.120	12.230	11.890	11.970	11.970	5,713,778
2023-11-16	11.900	12.460	11.890	12.170	12.170	7,697,837
2023-11-15	12.060	12.100	11.820	11.920	11.920	3,619,299
2023-11-14	11.800	12.060	11.720	11.960	11.960	4,654,326
2023-11-13	11.780	11.900	11.610	11.730	11.730	4,860,090
2023-11-10	11.510	11.970	11.420	11.730	11.730	6,266,753
2023-11-09	11.740	11.830	11.460	11.480	11.480	3,917,202
2023-11-08	11.730	11.870	11.530	11.690	11.690	4,872,131
2023-11-07	11.600	11.880	11.490	11.830	11.830	4,850,746
2023-11-06	11.260	11.680	11.250	11.590	11.590	5,332,521
2023-11-03	10.750	11.260	10.750	11.210	11.210	4,417,936
2023-11-02	11.080	11.220	10.710	10.750	10.750	3,029,838

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.