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
2025-10-24	12.610	12.950	12.560	12.900	12.900	3,908,775
2025-10-23	12.580	12.760	12.300	12.530	12.530	5,377,430
2025-10-22	12.980	12.980	12.590	12.780	12.780	6,644,739
2025-10-21	12.770	13.050	12.660	13.000	13.000	4,971,987
2025-10-20	12.820	13.070	12.580	12.720	12.720	5,646,744
2025-10-17	13.500	13.500	12.740	12.780	12.780	6,343,042
2025-10-16	13.630	13.720	13.380	13.390	13.390	4,106,788
2025-10-15	13.100	13.690	13.100	13.630	13.630	5,217,818
2025-10-14	14.050	14.160	13.160	13.230	13.230	9,791,824
2025-10-13	13.520	14.230	13.290	14.010	14.010	10,145,126
2025-10-10	13.670	14.230	13.520	14.070	14.070	12,192,314
2025-10-09	13.480	13.860	13.480	13.720	13.720	7,232,223
2025-09-30	13.410	13.740	13.330	13.440	13.440	5,879,497
2025-09-29	13.390	13.540	13.010	13.350	13.350	6,948,037
2025-09-26	13.710	13.980	13.230	13.230	13.230	9,038,115
2025-09-25	13.560	14.070	13.490	13.770	13.770	12,808,613
2025-09-24	12.590	13.810	12.430	13.690	13.690	15,454,369
2025-09-23	12.490	12.640	12.190	12.640	12.640	7,656,278
2025-09-22	12.390	12.650	12.390	12.490	12.490	7,092,251
2025-09-19	12.350	12.790	12.230	12.440	12.440	8,046,916
2025-09-18	12.350	12.740	12.120	12.300	12.300	8,525,632
2025-09-17	12.320	12.660	12.260	12.450	12.450	8,547,356
2025-09-16	12.060	12.320	11.890	12.310	12.310	4,782,117
2025-09-15	12.060	12.370	11.790	12.010	12.010	6,967,311
2025-09-12	12.320	12.360	11.850	11.960	11.960	7,103,518
2025-09-11	11.700	12.330	11.480	12.290	12.290	7,101,265
2025-09-10	11.880	11.880	11.600	11.690	11.690	4,385,558
2025-09-09	12.080	12.260	11.700	11.780	11.780	4,914,611
2025-09-08	12.020	12.350	11.970	12.300	12.300	5,137,212
2025-09-05	11.970	12.110	11.720	12.080	12.080	4,239,020
2025-09-04	12.120	12.530	11.730	11.820	11.820	8,578,662
2025-09-03	12.180	12.350	11.950	12.060	12.060	7,260,483
2025-09-02	12.300	12.440	11.690	12.100	12.100	11,571,839
2025-09-01	12.700	12.780	12.230	12.390	12.390	11,224,284
2025-08-29	13.100	13.100	12.380	12.610	12.610	10,981,726
2025-08-28	12.910	13.280	12.690	13.270	13.270	9,551,666
2025-08-27	13.260	13.540	12.850	12.910	12.910	10,520,171
2025-08-26	13.240	13.500	12.850	13.270	13.270	8,333,497
2025-08-25	13.680	13.710	13.030	13.180	13.180	16,191,232
2025-08-22	13.950	15.150	13.600	13.660	13.660	23,321,419
2025-08-21	12.980	14.200	12.890	13.900	13.900	22,649,008
2025-08-20	12.360	12.990	12.070	12.960	12.960	16,294,208
2025-08-19	12.250	12.350	12.060	12.150	12.150	5,377,082
2025-08-18	11.920	12.330	11.830	12.260	12.260	8,483,690
2025-08-15	11.840	12.170	11.760	12.110	12.110	6,096,347
2025-08-14	12.440	12.440	11.810	11.850	11.850	7,004,875
2025-08-13	12.390	12.490	12.250	12.420	12.420	6,617,397
2025-08-12	12.240	12.440	12.160	12.260	12.260	6,926,207
2025-08-11	12.030	12.330	11.900	12.310	12.310	5,527,200
2025-08-08	12.390	12.430	11.920	12.000	12.000	6,847,993
2025-08-07	11.990	12.540	11.920	12.390	12.390	9,377,964
2025-08-06	12.000	12.000	11.820	11.900	11.900	4,408,693
2025-08-05	11.670	11.990	11.630	11.910	11.910	6,453,492
2025-08-04	11.400	11.630	11.290	11.610	11.610	5,456,112
2025-08-01	11.500	11.730	11.370	11.450	11.450	5,464,774
2025-07-31	11.400	11.880	11.390	11.460	11.460	7,913,079
2025-07-30	11.710	11.770	11.390	11.470	11.470	7,609,690
2025-07-29	11.600	11.810	11.510	11.780	11.780	8,342,578
2025-07-28	11.280	12.170	11.160	11.700	11.700	13,008,963
2025-07-25	10.910	11.300	10.830	11.230	11.230	6,063,160

← NewerPage 5 of 21 · 1,218 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.