Hangzhou MDK Opto Electronic Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.790 | 9.080 | 8.790 | 9.000 | 9.000 | 5,323,436 |
| 2024-10-29 | 8.960 | 9.250 | 8.800 | 8.800 | 8.800 | 4,666,014 |
| 2024-10-28 | 8.880 | 9.030 | 8.840 | 8.990 | 8.990 | 3,813,917 |
| 2024-10-25 | 8.940 | 9.020 | 8.780 | 8.860 | 8.860 | 3,834,581 |
| 2024-10-24 | 8.710 | 8.940 | 8.650 | 8.830 | 8.830 | 4,722,720 |
| 2024-10-23 | 8.500 | 8.880 | 8.500 | 8.720 | 8.720 | 4,612,604 |
| 2024-10-22 | 8.710 | 8.800 | 8.500 | 8.700 | 8.700 | 5,818,782 |
| 2024-10-21 | 8.500 | 9.000 | 8.450 | 8.710 | 8.710 | 6,666,103 |
| 2024-10-18 | 7.820 | 8.550 | 7.800 | 8.380 | 8.380 | 6,214,363 |
| 2024-10-17 | 7.780 | 8.020 | 7.780 | 7.820 | 7.820 | 3,168,536 |
| 2024-10-16 | 7.700 | 7.910 | 7.690 | 7.750 | 7.750 | 2,777,759 |
| 2024-10-15 | 7.990 | 8.210 | 7.880 | 7.880 | 7.880 | 3,684,734 |
| 2024-10-14 | 7.620 | 8.060 | 7.570 | 8.020 | 8.020 | 4,802,532 |
| 2024-10-11 | 8.260 | 8.280 | 7.530 | 7.610 | 7.610 | 5,365,386 |
| 2024-10-10 | 8.400 | 8.550 | 8.130 | 8.260 | 8.260 | 5,735,253 |
| 2024-10-09 | 9.020 | 9.220 | 8.300 | 8.320 | 8.320 | 10,403,709 |
| 2024-10-08 | 9.850 | 9.850 | 8.670 | 9.410 | 9.410 | 14,224,248 |
| 2024-09-30 | 7.290 | 8.270 | 7.220 | 8.260 | 8.260 | 8,433,315 |
| 2024-09-27 | 6.750 | 6.990 | 6.730 | 6.980 | 6.980 | 2,176,929 |
| 2024-09-26 | 6.490 | 6.690 | 6.440 | 6.680 | 6.680 | 2,668,028 |
| 2024-09-25 | 6.430 | 6.570 | 6.390 | 6.430 | 6.430 | 2,374,373 |
| 2024-09-24 | 6.140 | 6.390 | 6.110 | 6.390 | 6.390 | 2,705,618 |
| 2024-09-23 | 6.100 | 6.200 | 6.050 | 6.110 | 6.110 | 1,537,969 |
| 2024-09-20 | 6.200 | 6.200 | 6.100 | 6.120 | 6.120 | 932,726 |
| 2024-09-19 | 6.030 | 6.200 | 5.980 | 6.130 | 6.130 | 1,785,199 |
| 2024-09-18 | 6.040 | 6.080 | 5.890 | 6.030 | 6.030 | 1,711,529 |
| 2024-09-13 | 6.250 | 6.250 | 6.020 | 6.040 | 6.040 | 2,076,545 |
| 2024-09-12 | 6.250 | 6.340 | 6.210 | 6.210 | 6.210 | 1,640,044 |
| 2024-09-11 | 6.420 | 6.440 | 6.250 | 6.260 | 6.260 | 1,940,043 |
| 2024-09-10 | 6.320 | 6.470 | 6.190 | 6.400 | 6.400 | 1,831,904 |
| 2024-09-09 | 6.350 | 6.410 | 6.270 | 6.290 | 6.290 | 1,881,457 |
| 2024-09-06 | 6.610 | 6.630 | 6.360 | 6.380 | 6.380 | 2,294,662 |
| 2024-09-05 | 6.580 | 6.680 | 6.550 | 6.590 | 6.590 | 1,551,848 |
| 2024-09-04 | 6.700 | 6.700 | 6.500 | 6.580 | 6.580 | 2,063,040 |
| 2024-09-03 | 6.710 | 6.780 | 6.630 | 6.700 | 6.700 | 1,887,890 |
| 2024-09-02 | 6.890 | 6.970 | 6.650 | 6.650 | 6.650 | 3,409,602 |
| 2024-08-30 | 6.630 | 6.960 | 6.580 | 6.840 | 6.840 | 4,054,713 |
| 2024-08-29 | 6.350 | 6.630 | 6.320 | 6.600 | 6.600 | 2,481,944 |
| 2024-08-28 | 6.290 | 6.420 | 6.240 | 6.390 | 6.390 | 2,407,650 |
| 2024-08-27 | 6.660 | 6.660 | 6.290 | 6.320 | 6.320 | 2,778,156 |
| 2024-08-26 | 6.530 | 6.700 | 6.490 | 6.650 | 6.650 | 2,023,475 |
| 2024-08-23 | 6.480 | 6.600 | 6.350 | 6.550 | 6.550 | 2,294,906 |
| 2024-08-22 | 6.630 | 6.660 | 6.460 | 6.470 | 6.470 | 2,479,342 |
| 2024-08-21 | 6.640 | 6.870 | 6.600 | 6.620 | 6.620 | 3,202,584 |
| 2024-08-20 | 6.700 | 6.870 | 6.640 | 6.680 | 6.680 | 3,533,072 |
| 2024-08-19 | 7.160 | 7.170 | 6.750 | 6.790 | 6.790 | 5,509,424 |
| 2024-08-16 | 6.830 | 7.400 | 6.830 | 7.190 | 7.190 | 8,631,629 |
| 2024-08-15 | 6.750 | 6.950 | 6.540 | 6.820 | 6.820 | 4,978,119 |
| 2024-08-14 | 6.440 | 6.720 | 6.440 | 6.660 | 6.660 | 3,453,678 |
| 2024-08-13 | 6.370 | 6.500 | 6.300 | 6.420 | 6.420 | 1,774,618 |
| 2024-08-12 | 6.450 | 6.480 | 6.280 | 6.310 | 6.310 | 1,561,514 |
| 2024-08-09 | 6.490 | 6.550 | 6.430 | 6.450 | 6.450 | 1,537,007 |
| 2024-08-08 | 6.440 | 6.500 | 6.310 | 6.430 | 6.430 | 1,887,885 |
| 2024-08-07 | 6.460 | 6.570 | 6.440 | 6.460 | 6.460 | 1,862,489 |
| 2024-08-06 | 6.570 | 6.650 | 6.380 | 6.500 | 6.500 | 2,520,063 |
| 2024-08-05 | 6.750 | 6.810 | 6.430 | 6.490 | 6.490 | 3,708,426 |
| 2024-08-02 | 6.960 | 7.020 | 6.800 | 6.810 | 6.810 | 2,845,889 |
| 2024-08-01 | 7.010 | 7.100 | 6.950 | 7.010 | 7.010 | 2,383,149 |
| 2024-07-31 | 6.710 | 7.030 | 6.660 | 7.010 | 7.010 | 3,057,567 |
| 2024-07-30 | 6.660 | 6.790 | 6.600 | 6.720 | 6.720 | 1,462,850 |
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.