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
2022-11-04	9.960	10.140	9.850	10.000	10.000	2,250,221
2022-11-03	9.880	10.020	9.660	9.910	9.910	2,040,022
2022-11-02	9.670	10.440	9.600	9.890	9.890	4,249,978
2022-11-01	9.450	9.480	9.270	9.480	9.480	989,647
2022-10-31	8.960	9.440	8.910	9.330	9.330	1,868,051
2022-10-28	9.330	9.330	8.830	8.900	8.900	1,500,512
2022-10-27	9.450	9.450	9.200	9.260	9.260	1,359,943
2022-10-26	9.080	9.390	9.000	9.370	9.370	1,112,367
2022-10-25	9.130	9.170	8.910	8.990	8.990	924,913
2022-10-24	9.260	9.420	9.130	9.190	9.190	1,085,965
2022-10-21	9.370	9.570	9.170	9.230	9.230	1,039,479
2022-10-20	9.300	9.570	9.060	9.420	9.420	1,809,325
2022-10-19	9.490	9.490	9.120	9.150	9.150	914,539
2022-10-18	9.470	9.560	9.310	9.360	9.360	1,054,462
2022-10-17	9.180	9.450	9.100	9.410	9.410	1,234,586
2022-10-14	9.060	9.250	9.060	9.180	9.180	798,293
2022-10-13	8.940	9.180	8.840	9.060	9.060	625,450
2022-10-12	8.480	8.970	8.390	8.930	8.930	800,871
2022-10-11	8.760	8.760	8.430	8.520	8.520	425,263
2022-10-10	8.980	8.980	8.590	8.690	8.690	789,274
2022-09-30	9.110	9.140	8.930	8.960	8.960	682,229
2022-09-29	9.180	9.320	9.010	9.030	9.030	696,174
2022-09-28	9.230	9.370	9.150	9.160	9.160	913,506
2022-09-27	9.080	9.320	9.000	9.280	9.280	990,665
2022-09-26	9.210	9.290	8.910	9.000	9.000	1,150,447
2022-09-23	9.510	9.660	9.100	9.300	9.300	1,647,840
2022-09-22	9.640	9.740	9.510	9.600	9.600	856,770
2022-09-21	9.580	9.890	9.350	9.680	9.680	1,186,496
2022-09-20	9.550	9.700	9.550	9.660	9.660	540,708
2022-09-19	9.560	9.750	9.460	9.510	9.510	891,696
2022-09-16	9.630	9.850	9.560	9.560	9.560	1,051,339
2022-09-15	10.050	10.080	9.560	9.750	9.750	1,764,205
2022-09-14	9.970	10.050	9.860	10.040	10.040	1,391,230
2022-09-13	10.030	10.320	10.010	10.070	10.070	1,792,828
2022-09-09	10.030	10.040	9.880	10.030	10.030	1,382,383
2022-09-08	10.250	10.320	10.010	10.040	10.040	1,962,242
2022-09-07	10.200	10.370	10.150	10.210	10.210	2,342,419
2022-09-06	10.170	10.180	10.020	10.170	10.170	1,346,509
2022-09-05	10.230	10.230	9.990	10.080	10.080	1,268,114
2022-09-02	10.040	10.230	10.000	10.170	10.170	1,273,650
2022-09-01	10.160	10.250	9.960	9.980	9.980	2,340,461
2022-08-31	10.230	10.430	9.950	10.140	10.140	2,688,706
2022-08-30	10.420	10.580	10.270	10.340	10.340	2,657,354
2022-08-29	10.440	10.650	10.300	10.470	10.470	2,838,670
2022-08-26	11.250	11.510	10.490	10.570	10.570	7,367,889
2022-08-25	12.120	12.150	11.400	11.520	11.520	3,277,593
2022-08-24	12.600	12.710	11.920	11.990	11.990	4,897,501
2022-08-23	13.100	13.120	12.530	12.630	12.630	7,547,669
2022-08-22	12.480	13.350	12.230	13.270	13.270	9,877,803
2022-08-19	13.070	13.270	12.410	12.600	12.600	7,582,187
2022-08-18	12.610	13.240	12.350	13.060	13.060	6,804,905
2022-08-17	12.100	12.880	11.980	12.590	12.590	6,340,387
2022-08-16	11.870	12.040	11.820	11.980	11.980	2,861,965
2022-08-15	11.930	12.200	11.820	11.910	11.910	2,865,387
2022-08-12	12.270	12.440	11.900	11.950	11.950	4,587,952
2022-08-11	12.530	12.750	12.350	12.390	12.390	6,971,800
2022-08-10	12.210	12.620	12.210	12.530	12.530	4,642,378
2022-08-09	12.230	12.410	12.000	12.350	12.350	4,733,718
2022-08-08	11.900	12.350	11.690	12.240	12.240	5,643,255
2022-08-05	11.380	11.900	11.290	11.860	11.860	5,851,114

← NewerPage 17 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.