Hangzhou MDK Opto Electronic Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.330 | 8.460 | 8.250 | 8.330 | 8.330 | 2,321,826 |
| 2025-04-24 | 8.480 | 8.540 | 8.260 | 8.330 | 8.330 | 2,785,357 |
| 2025-04-23 | 8.550 | 8.620 | 8.460 | 8.490 | 8.490 | 2,998,711 |
| 2025-04-22 | 8.510 | 8.550 | 8.340 | 8.460 | 8.460 | 3,067,511 |
| 2025-04-21 | 8.280 | 8.540 | 8.180 | 8.500 | 8.500 | 2,954,552 |
| 2025-04-18 | 8.230 | 8.420 | 8.140 | 8.320 | 8.320 | 2,607,295 |
| 2025-04-17 | 8.050 | 8.420 | 8.050 | 8.280 | 8.280 | 3,041,357 |
| 2025-04-16 | 8.240 | 8.260 | 7.920 | 8.140 | 8.140 | 3,794,954 |
| 2025-04-15 | 8.340 | 8.390 | 8.100 | 8.240 | 8.240 | 3,537,815 |
| 2025-04-14 | 8.600 | 8.680 | 8.170 | 8.340 | 8.340 | 6,218,444 |
| 2025-04-11 | 8.040 | 8.620 | 7.970 | 8.470 | 8.470 | 6,220,402 |
| 2025-04-10 | 8.180 | 8.350 | 8.070 | 8.090 | 8.090 | 5,242,225 |
| 2025-04-09 | 7.670 | 8.040 | 7.210 | 7.910 | 7.910 | 7,870,127 |
| 2025-04-08 | 7.890 | 8.180 | 7.500 | 7.890 | 7.890 | 6,492,906 |
| 2025-04-07 | 8.750 | 8.750 | 7.540 | 7.540 | 7.540 | 6,409,076 |
| 2025-04-03 | 9.450 | 9.550 | 9.180 | 9.180 | 9.180 | 3,054,339 |
| 2025-04-02 | 9.490 | 9.620 | 9.420 | 9.480 | 9.480 | 2,197,971 |
| 2025-04-01 | 9.360 | 9.670 | 9.360 | 9.500 | 9.500 | 2,399,503 |
| 2025-03-31 | 9.490 | 9.490 | 9.180 | 9.380 | 9.380 | 2,680,324 |
| 2025-03-28 | 9.480 | 9.660 | 9.370 | 9.400 | 9.400 | 1,818,142 |
| 2025-03-27 | 9.580 | 9.690 | 9.330 | 9.480 | 9.480 | 3,237,163 |
| 2025-03-26 | 9.400 | 9.680 | 9.400 | 9.600 | 9.600 | 2,520,136 |
| 2025-03-25 | 9.610 | 9.610 | 9.400 | 9.490 | 9.490 | 2,933,714 |
| 2025-03-24 | 9.930 | 10.000 | 9.420 | 9.600 | 9.600 | 4,038,624 |
| 2025-03-21 | 10.230 | 10.270 | 9.920 | 9.930 | 9.930 | 4,553,163 |
| 2025-03-20 | 10.340 | 10.560 | 10.230 | 10.280 | 10.280 | 3,274,897 |
| 2025-03-19 | 10.380 | 10.520 | 10.240 | 10.300 | 10.300 | 3,354,727 |
| 2025-03-18 | 10.540 | 10.620 | 10.350 | 10.510 | 10.510 | 3,354,351 |
| 2025-03-17 | 10.330 | 10.540 | 10.240 | 10.480 | 10.480 | 3,903,445 |
| 2025-03-14 | 10.000 | 10.350 | 9.940 | 10.330 | 10.330 | 4,168,082 |
| 2025-03-13 | 10.390 | 10.450 | 9.960 | 10.080 | 10.080 | 5,193,568 |
| 2025-03-12 | 10.370 | 10.660 | 10.280 | 10.440 | 10.440 | 5,845,014 |
| 2025-03-11 | 10.170 | 10.330 | 10.100 | 10.260 | 10.260 | 3,356,392 |
| 2025-03-10 | 10.390 | 10.580 | 10.230 | 10.310 | 10.310 | 4,398,362 |
| 2025-03-07 | 10.400 | 10.560 | 10.160 | 10.360 | 10.360 | 6,557,038 |
| 2025-03-06 | 10.200 | 10.500 | 10.200 | 10.330 | 10.330 | 5,351,178 |
| 2025-03-05 | 10.110 | 10.190 | 9.940 | 10.160 | 10.160 | 5,108,816 |
| 2025-03-04 | 9.830 | 10.100 | 9.740 | 10.090 | 10.090 | 4,263,183 |
| 2025-03-03 | 9.900 | 10.080 | 9.700 | 9.860 | 9.860 | 6,237,284 |
| 2025-02-28 | 10.330 | 10.480 | 9.770 | 9.790 | 9.790 | 9,132,805 |
| 2025-02-27 | 10.510 | 10.680 | 10.250 | 10.430 | 10.430 | 7,516,152 |
| 2025-02-26 | 10.600 | 10.650 | 10.380 | 10.510 | 10.510 | 8,102,134 |
| 2025-02-25 | 10.180 | 10.510 | 10.160 | 10.390 | 10.390 | 8,890,280 |
| 2025-02-24 | 10.680 | 10.790 | 10.300 | 10.440 | 10.440 | 11,422,371 |
| 2025-02-21 | 11.070 | 11.180 | 10.450 | 10.700 | 10.700 | 18,524,561 |
| 2025-02-20 | 9.900 | 11.130 | 9.900 | 10.950 | 10.950 | 22,435,004 |
| 2025-02-19 | 9.270 | 9.700 | 9.170 | 9.670 | 9.670 | 5,031,200 |
| 2025-02-18 | 9.690 | 9.700 | 9.200 | 9.220 | 9.220 | 4,520,349 |
| 2025-02-17 | 9.460 | 9.670 | 9.330 | 9.640 | 9.640 | 4,984,859 |
| 2025-02-14 | 9.400 | 9.520 | 9.300 | 9.370 | 9.370 | 4,596,099 |
| 2025-02-13 | 9.780 | 9.840 | 9.370 | 9.390 | 9.390 | 6,661,018 |
| 2025-02-12 | 9.570 | 9.850 | 9.510 | 9.840 | 9.840 | 7,199,485 |
| 2025-02-11 | 9.310 | 9.800 | 9.300 | 9.580 | 9.580 | 8,270,298 |
| 2025-02-10 | 9.230 | 9.440 | 9.120 | 9.370 | 9.370 | 5,314,802 |
| 2025-02-07 | 9.080 | 9.370 | 9.030 | 9.200 | 9.200 | 6,332,161 |
| 2025-02-06 | 8.610 | 9.030 | 8.490 | 9.030 | 9.030 | 6,093,957 |
| 2025-02-05 | 8.520 | 8.730 | 8.520 | 8.590 | 8.590 | 4,581,474 |
| 2025-01-27 | 8.760 | 8.770 | 8.420 | 8.450 | 8.450 | 4,301,170 |
| 2025-01-24 | 8.300 | 8.760 | 8.240 | 8.720 | 8.720 | 5,741,534 |
| 2025-01-23 | 8.410 | 8.630 | 8.310 | 8.310 | 8.310 | 3,597,338 |
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.