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
2023-11-01	11.250	11.380	10.970	11.060	11.060	4,002,597
2023-10-31	11.410	11.540	11.150	11.220	11.220	4,452,322
2023-10-30	10.600	11.470	10.350	11.440	11.440	11,086,783
2023-10-27	10.680	11.070	10.460	10.950	10.950	5,000,575
2023-10-26	10.790	10.940	10.550	10.770	10.770	4,737,514
2023-10-25	10.750	10.950	10.660	10.860	10.860	4,394,409
2023-10-24	10.830	10.950	10.440	10.700	10.700	5,564,870
2023-10-23	10.860	11.200	10.700	10.800	10.800	5,168,501
2023-10-20	11.310	11.460	10.950	11.010	11.010	6,378,011
2023-10-19	11.200	11.840	11.170	11.300	11.300	8,479,147
2023-10-18	11.390	11.460	11.060	11.270	11.270	8,291,514
2023-10-17	11.950	12.040	11.400	11.520	11.520	14,284,306
2023-10-16	12.100	13.020	11.900	12.360	12.360	25,148,037
2023-10-13	10.980	11.510	10.830	11.390	11.390	8,554,866
2023-10-12	11.050	11.050	10.700	10.880	10.880	4,934,190
2023-10-11	10.770	11.080	10.590	10.850	10.850	4,571,148
2023-10-10	10.510	10.800	10.500	10.680	10.680	3,020,705
2023-10-09	10.530	10.700	10.330	10.540	10.540	3,386,253
2023-09-28	10.120	10.780	10.010	10.590	10.590	7,559,895
2023-09-27	9.980	10.420	9.910	10.170	10.170	5,128,666
2023-09-26	10.110	10.150	9.900	9.980	9.980	2,874,895
2023-09-25	10.520	10.520	10.110	10.150	10.150	3,916,728
2023-09-22	9.780	10.520	9.780	10.490	10.490	6,575,767
2023-09-21	9.620	9.910	9.620	9.800	9.800	3,405,354
2023-09-20	9.950	10.060	9.640	9.690	9.690	4,887,564
2023-09-19	10.230	10.240	9.880	9.980	9.980	6,947,902
2023-09-18	10.710	10.780	10.200	10.290	10.290	13,349,711
2023-09-15	10.750	11.560	10.590	10.970	10.970	20,389,574
2023-09-14	10.380	11.080	10.090	11.000	11.000	10,668,030
2023-09-13	10.430	10.450	10.160	10.300	10.300	2,467,466
2023-09-12	10.490	10.560	10.320	10.430	10.430	2,655,493
2023-09-11	10.750	10.750	10.400	10.490	10.490	4,147,940
2023-09-08	10.450	10.760	10.330	10.660	10.660	4,679,672
2023-09-07	10.510	10.570	10.310	10.320	10.320	3,399,894
2023-09-06	10.250	10.580	10.170	10.540	10.540	3,584,881
2023-09-05	10.150	10.400	10.040	10.230	10.230	2,927,801
2023-09-04	10.480	10.480	10.000	10.180	10.180	4,550,094
2023-09-01	10.500	10.540	10.270	10.340	10.340	4,435,416
2023-08-31	10.500	10.610	10.320	10.510	10.510	7,035,652
2023-08-30	9.890	10.560	9.750	10.380	10.380	10,734,290
2023-08-29	9.140	9.750	9.120	9.720	9.720	3,325,762
2023-08-28	9.600	9.730	9.100	9.100	9.100	2,228,838
2023-08-25	9.260	9.290	8.930	9.030	9.030	1,732,139
2023-08-24	9.350	9.420	9.170	9.260	9.260	1,465,293
2023-08-23	9.470	9.500	9.250	9.250	9.250	1,378,342
2023-08-22	9.520	9.580	9.210	9.470	9.470	2,066,633
2023-08-21	9.520	9.660	9.410	9.410	9.410	1,352,358
2023-08-18	9.820	9.850	9.500	9.520	9.520	2,022,472
2023-08-17	9.480	9.670	9.350	9.610	9.610	1,939,652
2023-08-16	9.750	9.770	9.460	9.460	9.460	1,944,111
2023-08-15	9.840	9.940	9.650	9.710	9.710	1,905,834
2023-08-14	9.800	9.950	9.730	9.840	9.840	2,414,979
2023-08-11	10.210	10.280	9.890	9.890	9.890	2,622,444
2023-08-10	10.200	10.240	10.100	10.190	10.190	1,202,719
2023-08-09	10.210	10.310	10.150	10.160	10.160	1,810,082
2023-08-08	10.350	10.410	10.230	10.280	10.280	2,020,217
2023-08-07	10.210	10.490	10.210	10.290	10.290	2,842,367
2023-08-04	10.230	10.380	10.190	10.300	10.300	2,444,201
2023-08-03	10.240	10.330	10.170	10.210	10.210	1,811,878
2023-08-02	10.290	10.320	10.130	10.260	10.260	1,814,675

← NewerPage 13 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.