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
2023-02-06	10.160	10.370	10.110	10.290	10.290	1,896,219
2023-02-03	10.150	10.290	10.030	10.180	10.180	1,744,149
2023-02-02	9.990	10.270	9.990	10.160	10.160	2,548,199
2023-02-01	9.910	10.040	9.860	10.010	10.010	2,262,196
2023-01-31	9.940	9.940	9.800	9.840	9.840	1,962,563
2023-01-30	9.970	10.050	9.830	9.890	9.890	1,439,382
2023-01-20	9.910	10.040	9.740	9.770	9.770	1,758,348
2023-01-19	9.900	10.080	9.780	9.960	9.960	1,567,252
2023-01-18	10.090	10.090	9.800	9.850	9.850	1,453,396
2023-01-17	9.600	10.200	9.520	9.870	9.870	4,059,782
2023-01-16	8.950	9.740	8.950	9.630	9.630	4,108,272
2023-01-13	8.900	8.960	8.880	8.940	8.940	652,259
2023-01-12	8.820	8.940	8.810	8.880	8.880	730,490
2023-01-11	8.930	9.130	8.820	8.830	8.830	963,617
2023-01-10	8.870	9.090	8.870	8.980	8.980	1,036,773
2023-01-09	8.920	9.010	8.830	8.900	8.900	782,925
2023-01-06	8.920	8.950	8.840	8.860	8.860	636,329
2023-01-05	8.940	8.940	8.810	8.880	8.880	827,193
2023-01-04	8.950	8.970	8.760	8.860	8.860	544,892
2023-01-03	8.630	8.930	8.580	8.890	8.890	982,694
2022-12-30	8.690	8.720	8.540	8.590	8.590	667,358
2022-12-29	8.620	8.710	8.540	8.570	8.570	756,765
2022-12-28	8.830	8.900	8.640	8.640	8.640	652,700
2022-12-27	8.930	8.930	8.720	8.830	8.830	722,299
2022-12-26	8.520	8.890	8.520	8.840	8.840	1,013,088
2022-12-23	8.530	8.700	8.530	8.600	8.600	751,623
2022-12-22	8.890	8.940	8.650	8.670	8.670	1,526,793
2022-12-21	9.050	9.050	8.760	8.860	8.860	829,990
2022-12-20	9.080	9.140	8.960	9.020	9.020	779,758
2022-12-19	9.290	9.300	8.920	8.950	8.950	1,407,248
2022-12-16	9.540	9.560	9.250	9.280	9.280	1,330,380
2022-12-15	9.350	9.660	9.160	9.610	9.610	2,142,704
2022-12-14	9.380	9.530	9.330	9.340	9.340	1,668,164
2022-12-13	9.320	9.450	9.270	9.310	9.310	1,061,276
2022-12-12	9.110	9.430	9.090	9.300	9.300	1,484,363
2022-12-09	9.110	9.380	9.110	9.150	9.150	1,280,076
2022-12-08	9.350	9.350	9.120	9.150	9.150	1,017,957
2022-12-07	9.330	9.430	9.250	9.260	9.260	1,247,387
2022-12-06	9.530	9.570	9.360	9.400	9.400	1,234,335
2022-12-05	9.500	9.560	9.380	9.480	9.480	1,518,653
2022-12-02	9.430	9.500	9.310	9.440	9.440	791,808
2022-12-01	9.390	9.520	9.330	9.390	9.390	1,269,829
2022-11-30	9.290	9.400	9.260	9.270	9.270	755,404
2022-11-29	9.120	9.400	9.120	9.360	9.360	822,762
2022-11-28	9.210	9.370	9.010	9.120	9.120	822,550
2022-11-25	9.470	9.520	9.250	9.250	9.250	1,465,297
2022-11-24	9.520	9.690	9.430	9.500	9.500	1,099,571
2022-11-23	9.800	9.800	9.350	9.570	9.570	1,469,957
2022-11-22	9.880	10.050	9.680	9.720	9.720	2,080,235
2022-11-21	9.910	9.950	9.730	9.870	9.870	1,038,362
2022-11-18	10.150	10.220	9.900	9.900	9.900	1,386,625
2022-11-17	10.030	10.150	9.890	10.150	10.150	1,687,088
2022-11-16	10.110	10.200	9.980	10.000	10.000	1,230,948
2022-11-15	9.850	10.240	9.820	10.090	10.090	2,108,009
2022-11-14	10.030	10.080	9.800	9.850	9.850	2,446,507
2022-11-11	9.900	10.080	9.860	9.880	9.880	1,692,445
2022-11-10	9.920	9.970	9.740	9.790	9.790	1,204,853
2022-11-09	10.120	10.120	9.860	9.910	9.910	1,162,514
2022-11-08	10.150	10.150	9.870	9.980	9.980	1,706,238
2022-11-07	10.150	10.150	9.860	9.970	9.970	2,044,479

← NewerPage 16 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.