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
2022-05-11	10.790	10.980	10.520	10.640	10.568	1,490,082
2022-05-10	10.200	10.670	10.120	10.630	10.558	1,242,611
2022-05-09	10.200	10.450	10.110	10.410	10.340	1,385,628
2022-05-06	9.970	10.280	9.710	10.190	10.121	1,373,050
2022-05-05	9.580	10.150	9.500	10.090	10.022	1,936,195
2022-04-29	9.170	9.920	9.110	9.750	9.684	1,709,791
2022-04-28	9.390	9.390	9.000	9.030	8.969	984,378
2022-04-27	9.250	9.510	8.920	9.430	9.366	901,732
2022-04-26	9.700	9.710	9.210	9.240	9.177	890,338
2022-04-25	10.530	10.530	9.470	9.630	9.565	2,134,933
2022-04-22	10.400	10.860	10.200	10.450	10.379	1,076,444
2022-04-21	11.120	11.210	10.410	10.430	10.359	1,203,022
2022-04-20	11.390	11.460	11.140	11.200	11.124	429,332
2022-04-19	11.480	11.530	11.310	11.310	11.233	487,584
2022-04-18	11.200	11.600	11.010	11.450	11.372	708,481
2022-04-15	11.120	11.450	10.860	11.450	11.372	1,011,418
2022-04-14	11.440	11.500	11.250	11.300	11.223	668,642
2022-04-13	11.490	11.640	11.260	11.340	11.263	565,985
2022-04-12	11.100	11.550	11.100	11.490	11.412	770,337
2022-04-11	11.770	11.850	11.120	11.150	11.075	1,050,057
2022-04-08	12.000	12.050	11.700	11.830	11.750	754,285
2022-04-07	12.210	12.260	11.930	11.990	11.909	901,672
2022-04-06	12.250	12.460	12.200	12.290	12.207	689,897
2022-04-01	12.340	12.500	12.200	12.470	12.386	430,123
2022-03-31	12.620	12.630	12.400	12.480	12.395	440,938
2022-03-30	12.530	12.690	12.490	12.550	12.465	554,502
2022-03-29	12.840	12.840	12.350	12.470	12.386	655,202
2022-03-28	12.810	12.910	12.590	12.710	12.624	738,858
2022-03-25	12.950	13.090	12.850	12.920	12.833	502,144
2022-03-24	13.000	13.010	12.820	12.890	12.803	551,627
2022-03-23	13.080	13.150	12.890	13.150	13.061	550,867
2022-03-22	13.230	13.280	13.060	13.080	12.991	645,918
2022-03-21	13.430	13.430	13.130	13.280	13.190	813,700
2022-03-18	13.060	13.320	12.810	13.320	13.230	942,705
2022-03-17	12.670	13.080	12.500	13.060	12.972	1,325,321
2022-03-16	12.500	12.530	11.830	12.470	12.386	1,234,390
2022-03-15	12.920	13.000	12.140	12.140	12.058	1,158,681
2022-03-14	13.310	13.310	12.920	12.930	12.842	881,470
2022-03-11	13.200	13.540	12.880	13.450	13.359	1,422,944
2022-03-10	13.520	13.660	13.200	13.200	13.111	862,825
2022-03-09	13.540	13.540	12.850	13.250	13.160	944,359
2022-03-08	13.620	13.740	13.260	13.260	13.170	821,225
2022-03-07	13.850	13.850	13.530	13.620	13.528	964,304
2022-03-04	14.020	14.150	13.700	13.990	13.895	1,761,055
2022-03-03	14.030	14.350	13.880	14.150	14.054	2,668,937
2022-03-02	13.790	13.790	13.630	13.690	13.597	440,599
2022-03-01	13.660	13.790	13.580	13.680	13.587	715,758
2022-02-28	13.880	13.890	13.520	13.610	13.518	1,014,744
2022-02-25	13.880	14.110	13.870	13.880	13.786	826,115
2022-02-24	14.030	14.170	13.600	13.790	13.697	1,323,641
2022-02-23	13.780	14.190	13.680	14.160	14.064	1,402,564
2022-02-22	14.010	14.010	13.570	13.680	13.587	1,270,976
2022-02-21	13.960	14.140	13.920	14.080	13.985	779,749
2022-02-18	13.910	14.130	13.850	14.130	14.034	483,243
2022-02-17	14.100	14.180	13.890	13.900	13.806	868,051
2022-02-16	14.100	14.160	14.000	14.130	14.034	591,074
2022-02-15	13.960	14.120	13.850	13.980	13.885	787,897
2022-02-14	13.880	14.030	13.730	13.830	13.736	583,791
2022-02-11	14.370	14.400	13.850	13.950	13.856	1,689,264
2022-02-10	14.770	14.770	14.300	14.380	14.283	1,130,528

← NewerPage 19 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.