Hangzhou MDK Opto Electronic Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.410 | 8.630 | 8.310 | 8.310 | 8.310 | 3,597,338 |
| 2025-01-22 | 8.500 | 8.500 | 8.270 | 8.330 | 8.330 | 2,347,358 |
| 2025-01-21 | 8.380 | 8.480 | 8.260 | 8.450 | 8.450 | 3,258,256 |
| 2025-01-20 | 8.290 | 8.370 | 8.140 | 8.310 | 8.310 | 3,763,250 |
| 2025-01-17 | 8.120 | 8.300 | 8.000 | 8.160 | 8.160 | 3,876,999 |
| 2025-01-16 | 8.100 | 8.300 | 8.020 | 8.090 | 8.090 | 3,273,904 |
| 2025-01-15 | 8.180 | 8.290 | 8.060 | 8.110 | 8.110 | 2,830,660 |
| 2025-01-14 | 7.790 | 8.190 | 7.750 | 8.190 | 8.190 | 3,978,624 |
| 2025-01-13 | 7.650 | 7.780 | 7.410 | 7.750 | 7.750 | 3,267,286 |
| 2025-01-10 | 8.200 | 8.290 | 7.700 | 7.710 | 7.710 | 5,627,150 |
| 2025-01-09 | 7.900 | 8.350 | 7.800 | 8.150 | 8.150 | 5,765,997 |
| 2025-01-08 | 8.130 | 8.150 | 7.670 | 7.900 | 7.900 | 4,204,508 |
| 2025-01-07 | 7.860 | 8.150 | 7.790 | 8.110 | 8.110 | 3,499,409 |
| 2025-01-06 | 8.180 | 8.180 | 7.650 | 7.830 | 7.830 | 5,113,698 |
| 2025-01-03 | 8.590 | 8.960 | 8.090 | 8.150 | 8.150 | 7,145,097 |
| 2025-01-02 | 8.700 | 8.980 | 8.290 | 8.400 | 8.400 | 7,401,297 |
| 2024-12-31 | 9.260 | 9.360 | 8.650 | 8.660 | 8.660 | 7,450,662 |
| 2024-12-30 | 9.280 | 9.450 | 8.920 | 9.200 | 9.200 | 5,940,085 |
| 2024-12-27 | 9.440 | 9.750 | 9.280 | 9.350 | 9.350 | 7,306,952 |
| 2024-12-26 | 9.090 | 9.580 | 9.050 | 9.510 | 9.510 | 5,790,827 |
| 2024-12-25 | 9.290 | 9.420 | 8.920 | 9.130 | 9.130 | 6,267,715 |
| 2024-12-24 | 9.440 | 9.570 | 9.020 | 9.340 | 9.340 | 6,604,350 |
| 2024-12-23 | 9.920 | 10.060 | 9.290 | 9.340 | 9.340 | 7,267,913 |
| 2024-12-20 | 9.330 | 9.930 | 9.270 | 9.810 | 9.810 | 9,042,186 |
| 2024-12-19 | 9.000 | 9.450 | 8.960 | 9.410 | 9.410 | 7,194,279 |
| 2024-12-18 | 9.010 | 9.270 | 8.650 | 9.130 | 9.130 | 5,225,906 |
| 2024-12-17 | 9.470 | 9.510 | 8.910 | 8.960 | 8.960 | 5,620,559 |
| 2024-12-16 | 9.730 | 9.780 | 9.390 | 9.470 | 9.470 | 5,282,081 |
| 2024-12-13 | 9.700 | 9.900 | 9.590 | 9.620 | 9.620 | 5,041,549 |
| 2024-12-12 | 9.880 | 9.910 | 9.600 | 9.700 | 9.700 | 4,959,371 |
| 2024-12-11 | 9.350 | 9.860 | 9.350 | 9.830 | 9.830 | 7,264,457 |
| 2024-12-10 | 9.600 | 9.640 | 9.340 | 9.450 | 9.450 | 6,575,667 |
| 2024-12-09 | 9.250 | 9.430 | 9.120 | 9.330 | 9.330 | 5,139,201 |
| 2024-12-06 | 9.200 | 9.430 | 8.980 | 9.280 | 9.280 | 5,402,394 |
| 2024-12-05 | 9.020 | 9.300 | 8.920 | 9.170 | 9.170 | 4,439,091 |
| 2024-12-04 | 9.200 | 9.290 | 8.910 | 8.980 | 8.980 | 4,586,373 |
| 2024-12-03 | 9.350 | 9.400 | 9.060 | 9.150 | 9.150 | 7,277,017 |
| 2024-12-02 | 8.980 | 9.790 | 8.980 | 9.360 | 9.360 | 8,854,320 |
| 2024-11-29 | 8.860 | 9.140 | 8.680 | 8.980 | 8.980 | 4,152,125 |
| 2024-11-28 | 8.820 | 9.100 | 8.770 | 8.950 | 8.950 | 4,782,324 |
| 2024-11-27 | 8.670 | 8.830 | 8.230 | 8.830 | 8.830 | 4,284,101 |
| 2024-11-26 | 8.790 | 8.980 | 8.620 | 8.700 | 8.700 | 3,545,553 |
| 2024-11-25 | 8.710 | 8.860 | 8.450 | 8.760 | 8.760 | 3,624,050 |
| 2024-11-22 | 9.130 | 9.270 | 8.590 | 8.630 | 8.630 | 4,287,734 |
| 2024-11-21 | 9.280 | 9.280 | 9.010 | 9.130 | 9.130 | 4,126,628 |
| 2024-11-20 | 9.010 | 9.300 | 8.940 | 9.280 | 9.280 | 4,755,375 |
| 2024-11-19 | 8.650 | 8.980 | 8.590 | 8.960 | 8.960 | 4,362,174 |
| 2024-11-18 | 8.950 | 8.950 | 8.510 | 8.600 | 8.600 | 4,189,231 |
| 2024-11-15 | 9.130 | 9.430 | 8.910 | 8.950 | 8.950 | 4,676,768 |
| 2024-11-14 | 9.600 | 9.700 | 9.150 | 9.170 | 9.170 | 6,045,378 |
| 2024-11-13 | 9.630 | 9.930 | 9.390 | 9.660 | 9.660 | 5,604,396 |
| 2024-11-12 | 10.000 | 10.040 | 9.660 | 9.850 | 9.850 | 6,337,824 |
| 2024-11-11 | 9.280 | 10.090 | 9.280 | 9.990 | 9.990 | 8,226,826 |
| 2024-11-08 | 9.270 | 9.570 | 9.240 | 9.380 | 9.380 | 6,370,227 |
| 2024-11-07 | 9.120 | 9.200 | 8.970 | 9.180 | 9.180 | 4,281,639 |
| 2024-11-06 | 9.340 | 9.340 | 8.950 | 9.070 | 9.070 | 4,431,447 |
| 2024-11-05 | 8.930 | 9.380 | 8.920 | 9.280 | 9.280 | 6,591,245 |
| 2024-11-04 | 8.520 | 8.980 | 8.400 | 8.930 | 8.930 | 5,085,523 |
| 2024-11-01 | 8.920 | 9.190 | 8.380 | 8.410 | 8.410 | 6,255,006 |
| 2024-10-31 | 8.700 | 9.010 | 8.630 | 8.920 | 8.920 | 5,452,228 |
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.