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
2022-02-09	14.610	14.790	14.510	14.770	14.670	1,381,568
2022-02-08	14.400	14.600	14.330	14.550	14.451	845,247
2022-02-07	14.560	14.640	14.340	14.550	14.451	813,897
2022-01-28	14.330	14.450	14.020	14.440	14.342	1,293,955
2022-01-27	14.310	14.530	13.850	14.350	14.253	1,984,571
2022-01-26	14.520	14.600	14.170	14.530	14.432	1,525,811
2022-01-25	14.900	15.010	13.910	14.590	14.491	3,358,343
2022-01-24	15.100	15.280	14.800	14.900	14.799	1,446,333
2022-01-21	15.600	15.680	15.050	15.120	15.018	2,438,090
2022-01-20	16.290	16.310	15.460	15.620	15.514	3,869,670
2022-01-19	15.600	16.800	15.600	16.000	15.892	9,459,238
2022-01-18	15.130	15.440	14.920	15.040	14.938	2,485,771
2022-01-17	14.530	15.240	14.530	15.130	15.028	2,580,077
2022-01-14	14.900	14.950	14.520	14.580	14.481	1,552,539
2022-01-13	14.910	15.090	14.820	14.830	14.730	1,256,169
2022-01-12	14.850	15.020	14.820	14.960	14.859	1,148,127
2022-01-11	14.860	15.090	14.810	14.870	14.769	1,396,617
2022-01-10	14.430	15.000	14.360	14.900	14.799	2,283,979
2022-01-07	14.850	14.900	14.380	14.420	14.322	1,546,174
2022-01-06	14.700	14.880	14.600	14.800	14.700	1,376,819
2022-01-05	14.980	15.060	14.410	14.750	14.650	1,949,819
2022-01-04	14.590	14.980	14.530	14.940	14.839	2,113,497
2021-12-31	14.800	14.800	14.580	14.670	14.571	1,716,589
2021-12-30	14.330	14.810	14.300	14.720	14.620	2,786,222
2021-12-29	14.250	14.460	14.100	14.310	14.213	1,934,968
2021-12-28	14.180	14.350	14.110	14.220	14.124	1,225,781
2021-12-27	14.080	14.210	13.930	14.100	14.005	1,233,086
2021-12-24	14.390	14.480	14.030	14.070	13.975	2,156,191
2021-12-23	14.640	14.770	14.370	14.470	14.372	2,110,647
2021-12-22	14.300	14.950	14.110	14.710	14.610	4,145,714
2021-12-21	13.840	14.370	13.800	14.180	14.084	2,726,290
2021-12-20	13.920	13.980	13.680	13.700	13.607	2,452,325
2021-12-17	14.610	14.660	14.040	14.110	14.014	2,696,374
2021-12-16	14.550	14.680	14.420	14.600	14.501	2,292,806
2021-12-15	15.360	15.360	14.460	14.540	14.442	2,619,515
2021-12-14	14.320	14.620	14.250	14.460	14.362	2,349,967
2021-12-13	14.490	14.580	14.200	14.350	14.253	2,035,288
2021-12-10	14.300	14.500	14.200	14.320	14.223	1,367,067
2021-12-09	14.250	14.600	14.170	14.370	14.273	1,770,143
2021-12-08	14.290	14.290	14.060	14.230	14.134	1,130,907
2021-12-07	14.510	14.510	14.040	14.090	13.995	1,670,128
2021-12-06	15.310	15.420	14.310	14.370	14.273	3,364,450
2021-12-03	15.300	15.550	15.200	15.300	15.196	1,457,498
2021-12-02	16.000	16.000	15.100	15.180	15.077	2,383,952
2021-12-01	15.480	16.020	15.480	15.800	15.693	1,749,501
2021-11-30	15.630	16.150	15.290	15.500	15.395	2,118,414
2021-11-29	15.500	15.610	15.300	15.500	15.395	2,010,750
2021-11-26	15.770	15.910	15.490	15.560	15.455	1,841,635
2021-11-25	16.160	16.300	15.750	15.790	15.683	3,231,870
2021-11-24	16.200	16.430	15.820	16.000	15.892	4,327,531
2021-11-23	16.280	16.300	15.930	16.110	16.001	3,413,531
2021-11-22	15.400	16.500	15.320	16.300	16.190	6,751,511
2021-11-19	15.070	15.550	14.920	15.280	15.177	2,272,733
2021-11-18	15.310	15.680	14.950	14.980	14.879	2,089,714
2021-11-17	15.320	15.500	15.270	15.340	15.236	2,459,607
2021-11-16	15.700	15.770	15.400	15.430	15.326	3,216,996
2021-11-15	15.000	15.880	14.980	15.800	15.693	4,744,201
2021-11-12	14.560	15.150	14.510	15.050	14.948	3,210,548
2021-11-11	14.670	14.940	14.380	14.620	14.521	3,183,230
2021-11-10	14.200	14.760	14.100	14.610	14.511	2,603,232

← NewerPage 20 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.