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
2023-08-01	10.350	10.360	10.180	10.220	10.220	2,085,956
2023-07-31	10.280	10.390	10.130	10.320	10.320	3,109,721
2023-07-28	10.200	10.210	9.950	10.160	10.160	2,603,065
2023-07-27	10.250	10.450	10.090	10.130	10.130	3,705,649
2023-07-26	10.550	10.660	10.340	10.390	10.390	3,110,704
2023-07-25	10.480	10.640	10.390	10.620	10.620	3,066,456
2023-07-24	10.510	10.550	10.330	10.360	10.360	2,745,486
2023-07-21	10.830	10.830	10.450	10.480	10.480	4,518,564
2023-07-20	11.270	11.340	10.730	10.790	10.790	5,429,038
2023-07-19	11.440	11.570	11.220	11.230	11.230	3,150,695
2023-07-18	11.610	11.770	11.440	11.500	11.500	5,114,751
2023-07-17	11.430	11.620	11.290	11.480	11.480	5,097,103
2023-07-14	10.980	11.450	10.920	11.370	11.370	5,290,026
2023-07-13	10.710	10.970	10.670	10.930	10.930	3,183,906
2023-07-12	10.900	10.940	10.630	10.660	10.660	3,136,206
2023-07-11	10.760	10.980	10.640	10.850	10.850	2,855,889
2023-07-10	10.990	11.090	10.690	10.720	10.720	3,685,686
2023-07-07	11.260	11.350	10.870	11.000	11.000	4,001,205
2023-07-06	11.290	11.540	11.160	11.350	11.350	4,201,591
2023-07-05	11.210	11.600	11.140	11.290	11.290	4,855,209
2023-07-04	10.930	11.350	10.860	11.310	11.310	4,543,392
2023-07-03	11.300	11.300	10.870	10.900	10.900	4,887,126
2023-06-30	10.710	11.260	10.690	11.190	11.190	5,484,449
2023-06-29	10.540	11.000	10.350	10.760	10.760	5,997,933
2023-06-28	11.100	11.100	10.410	10.470	10.470	6,436,530
2023-06-27	10.600	11.130	10.600	11.070	11.070	5,187,462
2023-06-26	11.030	11.270	10.620	10.680	10.680	4,763,878
2023-06-21	11.450	11.620	11.240	11.270	11.270	4,816,270
2023-06-20	11.390	11.580	11.250	11.530	11.530	5,992,886
2023-06-19	10.920	11.520	10.920	11.420	11.420	7,829,438
2023-06-16	11.050	11.110	10.800	11.080	11.080	5,415,993
2023-06-15	11.010	11.260	10.950	11.020	11.020	6,122,421
2023-06-14	10.800	11.370	10.610	11.250	11.250	10,090,854
2023-06-13	10.680	10.890	10.370	10.830	10.830	6,424,949
2023-06-12	10.680	10.790	10.590	10.670	10.670	5,756,649
2023-06-09	10.860	10.930	10.540	10.660	10.660	6,208,926
2023-06-08	11.270	11.460	10.800	10.910	10.910	8,699,857
2023-06-07	11.080	11.580	10.930	11.430	11.430	13,206,974
2023-06-06	12.210	12.400	10.900	10.900	10.900	23,013,253
2023-06-05	12.370	12.780	12.200	12.500	12.500	15,160,777
2023-06-02	13.610	14.300	12.400	12.520	12.520	24,924,129
2023-06-01	11.400	13.680	11.200	13.000	13.000	29,506,757
2023-05-31	11.080	11.630	11.050	11.400	11.400	7,494,272
2023-05-30	10.750	11.130	10.720	11.060	11.060	4,527,101
2023-05-29	11.020	11.190	10.820	10.870	10.870	3,542,893
2023-05-26	11.070	11.160	10.860	11.020	11.020	4,966,973
2023-05-25	11.270	11.370	10.700	10.890	10.890	6,626,826
2023-05-24	11.050	11.340	10.820	11.140	11.140	7,830,396
2023-05-23	11.940	11.940	10.950	10.970	10.970	13,651,285
2023-05-22	11.480	12.030	11.380	11.850	11.850	9,646,844
2023-05-19	11.510	12.070	11.450	11.470	11.470	11,682,484
2023-05-18	11.350	11.880	11.190	11.430	11.430	9,131,918
2023-05-17	10.880	11.830	10.880	11.570	11.570	13,679,152
2023-05-16	10.450	11.500	10.270	11.010	11.010	14,189,927
2023-05-15	10.190	10.460	9.950	10.430	10.430	4,900,558
2023-05-12	9.920	10.160	9.900	10.120	10.120	3,618,486
2023-05-11	10.080	10.090	9.800	10.020	10.020	5,293,289
2023-05-10	9.910	10.490	9.660	9.970	9.970	7,436,345
2023-05-09	9.630	10.120	9.410	9.900	9.900	5,389,051
2023-05-08	9.380	9.700	9.360	9.620	9.620	2,961,549

← NewerPage 14 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.