Hangzhou MDK Opto Electronic Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10.810 | 11.010 | 10.750 | 10.890 | 10.890 | 4,666,521 |
| 2025-07-23 | 10.760 | 10.980 | 10.550 | 10.830 | 10.830 | 6,956,930 |
| 2025-07-22 | 10.580 | 11.150 | 10.520 | 10.740 | 10.740 | 9,117,064 |
| 2025-07-21 | 10.300 | 10.640 | 10.180 | 10.610 | 10.610 | 5,349,589 |
| 2025-07-18 | 10.170 | 10.340 | 10.140 | 10.240 | 10.240 | 4,364,388 |
| 2025-07-17 | 10.450 | 10.480 | 10.150 | 10.170 | 10.170 | 5,748,924 |
| 2025-07-16 | 10.090 | 10.210 | 10.000 | 10.090 | 10.090 | 3,142,406 |
| 2025-07-15 | 10.230 | 10.240 | 9.980 | 10.080 | 10.080 | 3,178,873 |
| 2025-07-14 | 10.080 | 10.180 | 9.990 | 10.170 | 10.170 | 2,641,555 |
| 2025-07-11 | 9.980 | 10.090 | 9.920 | 10.040 | 10.040 | 2,794,640 |
| 2025-07-10 | 9.890 | 10.040 | 9.890 | 9.980 | 9.980 | 2,898,164 |
| 2025-07-09 | 10.120 | 10.150 | 9.910 | 9.930 | 9.930 | 2,812,006 |
| 2025-07-08 | 9.980 | 10.090 | 9.940 | 10.080 | 10.080 | 2,868,991 |
| 2025-07-07 | 9.890 | 10.010 | 9.850 | 9.970 | 9.970 | 3,291,021 |
| 2025-07-04 | 10.090 | 10.090 | 9.860 | 9.880 | 9.880 | 3,745,856 |
| 2025-07-03 | 9.960 | 10.120 | 9.860 | 10.090 | 10.090 | 4,177,809 |
| 2025-07-02 | 10.100 | 10.100 | 9.800 | 9.910 | 9.910 | 3,704,224 |
| 2025-07-01 | 10.040 | 10.110 | 9.950 | 10.110 | 10.110 | 3,763,293 |
| 2025-06-30 | 10.010 | 10.130 | 9.990 | 10.040 | 10.040 | 3,742,224 |
| 2025-06-27 | 9.950 | 10.040 | 9.900 | 9.990 | 9.990 | 5,609,583 |
| 2025-06-26 | 10.060 | 10.120 | 9.860 | 9.920 | 9.920 | 5,036,457 |
| 2025-06-25 | 10.030 | 10.140 | 9.850 | 10.050 | 10.050 | 6,868,672 |
| 2025-06-24 | 9.820 | 9.980 | 9.820 | 9.980 | 9.980 | 4,811,834 |
| 2025-06-23 | 9.690 | 9.840 | 9.550 | 9.820 | 9.820 | 5,979,576 |
| 2025-06-20 | 9.690 | 9.980 | 9.490 | 9.700 | 9.700 | 7,678,315 |
| 2025-06-19 | 9.790 | 9.880 | 9.560 | 9.590 | 9.590 | 5,524,761 |
| 2025-06-18 | 9.590 | 9.900 | 9.460 | 9.790 | 9.790 | 5,657,933 |
| 2025-06-17 | 9.490 | 9.790 | 9.460 | 9.540 | 9.540 | 5,054,741 |
| 2025-06-16 | 9.260 | 9.690 | 9.190 | 9.510 | 9.510 | 5,944,769 |
| 2025-06-13 | 9.370 | 9.530 | 9.200 | 9.230 | 9.230 | 4,969,034 |
| 2025-06-12 | 9.390 | 9.830 | 9.300 | 9.440 | 9.440 | 9,118,780 |
| 2025-06-11 | 9.410 | 9.520 | 9.290 | 9.290 | 9.290 | 2,760,957 |
| 2025-06-10 | 9.500 | 9.580 | 9.250 | 9.340 | 9.340 | 3,539,006 |
| 2025-06-09 | 9.410 | 9.590 | 9.360 | 9.560 | 9.560 | 4,221,077 |
| 2025-06-06 | 9.280 | 9.390 | 9.160 | 9.360 | 9.360 | 3,845,910 |
| 2025-06-05 | 9.010 | 9.310 | 8.930 | 9.270 | 9.270 | 5,133,036 |
| 2025-06-04 | 8.940 | 9.040 | 8.880 | 9.000 | 9.000 | 2,211,244 |
| 2025-06-03 | 8.850 | 9.020 | 8.750 | 8.910 | 8.910 | 2,697,019 |
| 2025-05-30 | 9.050 | 9.130 | 8.900 | 8.920 | 8.920 | 3,273,197 |
| 2025-05-29 | 8.990 | 9.140 | 8.950 | 9.130 | 9.130 | 3,897,267 |
| 2025-05-28 | 9.080 | 9.200 | 8.850 | 8.940 | 8.940 | 5,022,442 |
| 2025-05-27 | 8.750 | 9.220 | 8.630 | 9.100 | 9.100 | 8,660,007 |
| 2025-05-26 | 8.600 | 8.780 | 8.600 | 8.770 | 8.770 | 2,085,427 |
| 2025-05-23 | 8.770 | 8.870 | 8.660 | 8.680 | 8.680 | 3,086,837 |
| 2025-05-22 | 8.850 | 9.030 | 8.740 | 8.770 | 8.770 | 2,993,233 |
| 2025-05-21 | 8.910 | 8.920 | 8.750 | 8.850 | 8.850 | 3,199,910 |
| 2025-05-20 | 8.800 | 9.020 | 8.770 | 8.970 | 8.970 | 3,430,543 |
| 2025-05-19 | 8.810 | 8.920 | 8.750 | 8.880 | 8.880 | 3,885,196 |
| 2025-05-16 | 8.720 | 8.900 | 8.670 | 8.820 | 8.820 | 2,964,391 |
| 2025-05-15 | 8.920 | 8.920 | 8.730 | 8.740 | 8.740 | 2,852,083 |
| 2025-05-14 | 8.970 | 9.050 | 8.840 | 8.910 | 8.910 | 4,103,241 |
| 2025-05-13 | 9.280 | 9.280 | 8.920 | 8.960 | 8.960 | 3,325,830 |
| 2025-05-12 | 9.030 | 9.130 | 8.980 | 9.110 | 9.110 | 2,993,928 |
| 2025-05-09 | 9.150 | 9.150 | 8.840 | 8.950 | 8.950 | 3,965,107 |
| 2025-05-08 | 9.080 | 9.190 | 9.060 | 9.130 | 9.130 | 4,468,497 |
| 2025-05-07 | 9.200 | 9.200 | 9.030 | 9.170 | 9.170 | 4,150,582 |
| 2025-05-06 | 8.800 | 9.130 | 8.800 | 9.100 | 9.100 | 3,580,647 |
| 2025-04-30 | 8.500 | 8.800 | 8.500 | 8.730 | 8.730 | 3,660,045 |
| 2025-04-29 | 8.360 | 8.570 | 8.240 | 8.500 | 8.500 | 2,383,091 |
| 2025-04-28 | 8.190 | 8.430 | 8.190 | 8.310 | 8.310 | 3,686,621 |
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.