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
2022-08-04	11.180	11.380	11.060	11.280	11.280	3,061,677
2022-08-03	10.680	11.440	10.680	11.090	11.090	5,197,322
2022-08-02	10.970	10.970	10.370	10.640	10.640	3,075,671
2022-08-01	10.740	11.060	10.560	11.020	11.020	1,789,670
2022-07-29	11.080	11.080	10.730	10.790	10.790	1,736,252
2022-07-28	10.730	11.220	10.570	10.980	10.980	4,481,736
2022-07-27	10.520	10.660	10.440	10.610	10.610	1,083,560
2022-07-26	10.410	10.620	10.270	10.580	10.580	1,474,593
2022-07-25	10.570	10.820	10.430	10.500	10.500	2,265,940
2022-07-22	10.840	10.850	10.420	10.530	10.530	2,061,592
2022-07-21	10.880	10.970	10.650	10.740	10.740	2,437,172
2022-07-20	10.590	10.940	10.520	10.930	10.930	1,618,463
2022-07-19	10.370	10.640	10.370	10.590	10.590	1,226,938
2022-07-18	10.200	10.500	10.130	10.470	10.470	1,332,140
2022-07-15	10.380	10.380	10.060	10.060	10.060	1,461,021
2022-07-14	10.300	10.550	10.160	10.380	10.380	1,342,089
2022-07-13	10.470	10.470	10.300	10.300	10.300	782,873
2022-07-12	10.860	10.860	10.290	10.370	10.370	1,971,583
2022-07-11	11.040	11.080	10.690	10.810	10.810	1,359,669
2022-07-08	10.980	11.210	10.900	11.060	11.060	1,270,287
2022-07-07	10.850	11.040	10.810	10.890	10.890	1,506,256
2022-07-06	10.980	11.250	10.870	10.980	10.980	1,636,354
2022-07-05	11.310	11.310	10.940	11.090	11.090	1,570,732
2022-07-04	11.200	11.480	10.930	11.200	11.200	1,975,679
2022-07-01	11.280	11.530	11.120	11.310	11.310	2,663,527
2022-06-30	11.080	11.350	11.040	11.280	11.280	2,211,304
2022-06-29	11.270	11.540	11.080	11.080	11.080	2,808,800
2022-06-28	10.820	11.370	10.670	11.320	11.320	3,572,265
2022-06-27	10.670	10.850	10.620	10.780	10.780	1,403,057
2022-06-24	10.600	10.760	10.600	10.660	10.660	1,557,394
2022-06-23	10.260	10.570	10.100	10.570	10.570	1,717,708
2022-06-22	10.780	10.790	10.250	10.260	10.260	1,804,955
2022-06-21	10.620	10.820	10.530	10.680	10.680	1,664,767
2022-06-20	10.620	10.770	10.540	10.660	10.660	1,396,765
2022-06-17	10.610	10.700	10.350	10.620	10.620	1,674,942
2022-06-16	10.640	10.850	10.500	10.630	10.630	2,292,773
2022-06-15	10.350	10.870	10.310	10.490	10.490	2,800,733
2022-06-14	10.650	10.650	10.150	10.450	10.450	2,025,122
2022-06-13	10.850	10.950	10.600	10.740	10.740	1,884,448
2022-06-10	10.930	11.000	10.820	10.910	10.910	1,298,878
2022-06-09	11.110	11.220	10.760	10.880	10.880	2,035,634
2022-06-08	11.580	11.650	11.000	11.290	11.290	2,459,987
2022-06-07	11.690	11.900	11.440	11.600	11.600	2,584,707
2022-06-06	11.630	12.080	11.530	11.860	11.860	3,417,478
2022-06-02	10.900	11.770	10.800	11.570	11.570	4,090,892
2022-06-01	11.470	11.470	10.870	11.070	10.995	3,162,741
2022-05-31	10.330	11.370	10.210	10.960	10.886	2,875,486
2022-05-30	10.210	10.390	10.180	10.330	10.260	513,015
2022-05-27	10.370	10.490	10.160	10.210	10.141	733,999
2022-05-26	10.510	10.600	10.160	10.390	10.320	631,419
2022-05-25	10.740	10.850	10.250	10.500	10.429	579,997
2022-05-24	10.750	11.330	10.430	10.450	10.379	2,065,497
2022-05-23	10.720	10.800	10.600	10.750	10.677	719,459
2022-05-20	10.690	10.770	10.470	10.660	10.588	758,411
2022-05-19	10.700	10.880	10.480	10.590	10.518	1,514,539
2022-05-18	10.750	11.190	10.680	10.870	10.796	1,704,763
2022-05-17	10.700	10.860	10.520	10.670	10.598	711,783
2022-05-16	10.850	10.850	10.570	10.680	10.608	707,815
2022-05-13	10.760	10.850	10.600	10.750	10.677	645,861
2022-05-12	10.650	10.840	10.600	10.720	10.647	925,119

← NewerPage 18 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.