Suzhou QingYue Optoelectronics Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	15.960	16.890	15.900	16.160	16.160	3,679,504
2023-07-21	16.110	16.380	15.930	15.970	15.970	2,430,948
2023-07-20	16.900	16.900	16.120	16.190	16.190	3,210,711
2023-07-19	17.400	17.470	16.500	16.700	16.700	4,397,854
2023-07-18	17.400	17.930	17.170	17.300	17.300	3,871,608
2023-07-17	17.700	18.310	17.240	17.370	17.370	4,477,257
2023-07-14	17.670	18.130	17.400	17.500	17.500	3,904,881
2023-07-13	16.800	17.880	16.800	17.680	17.680	5,414,160
2023-07-12	17.270	17.580	16.690	16.690	16.690	3,966,825
2023-07-11	17.600	17.980	17.200	17.350	17.350	3,530,137
2023-07-10	17.980	18.300	17.590	17.690	17.690	3,363,805
2023-07-07	18.610	19.010	17.860	18.050	18.050	4,647,460
2023-07-06	18.770	19.450	18.550	18.780	18.780	3,914,190
2023-07-05	19.940	19.940	18.610	18.650	18.650	5,027,197
2023-07-04	20.260	20.570	19.500	19.760	19.760	6,255,707
2023-07-03	19.990	20.670	19.310	20.220	20.220	8,494,334
2023-06-30	19.770	20.780	19.570	19.880	19.880	7,664,575
2023-06-29	19.500	20.060	19.100	19.790	19.790	6,466,364
2023-06-28	18.680	19.880	18.250	19.630	19.630	9,021,883
2023-06-27	19.000	19.430	18.670	19.080	19.080	4,649,992
2023-06-26	19.410	19.860	18.910	19.150	19.150	4,020,100
2023-06-21	20.860	20.860	19.500	19.740	19.740	5,750,869
2023-06-20	21.100	21.200	19.910	20.710	20.710	8,007,626
2023-06-19	20.840	21.390	20.510	21.200	21.200	7,576,470
2023-06-16	21.110	21.780	20.210	21.200	21.200	8,457,594
2023-06-15	20.900	21.180	20.280	21.180	21.180	7,074,901
2023-06-14	21.550	21.550	20.100	20.830	20.830	11,325,923
2023-06-13	21.700	22.150	21.120	21.360	21.360	8,607,265
2023-06-12	22.110	22.130	20.900	21.430	21.430	11,626,897
2023-06-09	21.630	23.380	20.560	21.910	21.844	24,269,053
2023-06-08	20.500	21.370	19.160	21.300	21.236	29,634,500
2023-06-07	15.700	18.680	15.600	18.680	18.624	15,982,050
2023-06-06	17.420	18.080	15.570	15.570	15.523	24,533,367
2023-06-05	18.840	20.130	18.840	19.460	19.401	13,711,140
2023-06-02	21.180	21.780	18.880	18.930	18.873	18,033,307
2023-06-01	20.360	22.300	19.530	20.180	20.119	20,197,005
2023-05-31	18.120	21.240	17.880	19.020	18.963	17,757,340
2023-05-30	17.620	18.330	17.470	17.870	17.816	10,191,515
2023-05-29	17.750	17.940	16.660	17.730	17.677	10,876,013
2023-05-26	16.400	18.320	16.400	17.820	17.766	13,403,967
2023-05-25	16.670	17.290	16.000	16.600	16.550	10,661,689
2023-05-24	16.580	17.680	16.110	17.010	16.959	16,068,945
2023-05-23	17.700	17.880	15.890	16.240	16.191	19,765,159
2023-05-22	18.050	18.770	17.070	17.910	17.856	17,503,994
2023-05-19	18.080	19.780	17.270	17.840	17.786	25,533,001
2023-05-18	18.090	18.990	17.100	18.080	18.026	26,382,761
2023-05-17	16.760	18.800	16.240	18.270	18.215	37,504,002
2023-05-16	13.060	15.670	13.010	15.670	15.623	14,267,138
2023-05-15	13.170	13.720	12.600	13.060	13.021	8,267,375
2023-05-12	12.850	13.010	12.610	12.820	12.781	3,422,890
2023-05-11	12.850	13.310	12.500	12.920	12.881	6,377,138
2023-05-10	12.670	13.330	12.580	12.760	12.722	7,362,853
2023-05-09	11.660	13.220	11.440	12.930	12.891	11,969,524
2023-05-08	11.480	12.090	11.300	11.760	11.725	4,685,831
2023-05-05	11.680	11.820	11.200	11.500	11.465	3,844,706
2023-05-04	11.730	12.240	11.660	11.720	11.685	4,589,165
2023-04-28	11.360	11.880	11.170	11.680	11.645	5,964,069
2023-04-27	10.760	11.340	10.600	11.120	11.087	5,113,149
2023-04-26	10.690	11.000	10.640	10.710	10.678	4,494,488
2023-04-25	11.320	11.320	10.330	10.600	10.568	5,347,567

← NewerPage 14 of 16 · 917 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.0660 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.