Hefei Meyer Optoelectronic Technology Inc. (002690.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 18.32 | 18.62 | 18.00 | 18.53 | 18.53 | 8,540,235 |
| 30 Apr 2024 | 18.32 | 18.33 | 17.78 | 17.92 | 17.92 | 6,643,638 |
| 29 Apr 2024 | 17.26 | 18.35 | 17.25 | 18.32 | 18.32 | 17,687,126 |
| 26 Apr 2024 | 17.86 | 17.96 | 17.06 | 17.30 | 17.30 | 19,471,453 |
| 25 Apr 2024 | 18.88 | 18.88 | 18.46 | 18.68 | 18.68 | 5,228,750 |
| 24 Apr 2024 | 18.90 | 19.13 | 18.57 | 18.96 | 18.96 | 5,395,318 |
| 23 Apr 2024 | 19.18 | 19.28 | 18.95 | 18.96 | 18.96 | 4,296,388 |
| 22 Apr 2024 | 19.15 | 19.80 | 19.12 | 19.18 | 19.18 | 5,427,126 |
| 19 Apr 2024 | 19.09 | 19.49 | 18.77 | 19.35 | 19.35 | 7,121,308 |
| 18 Apr 2024 | 18.90 | 19.38 | 18.56 | 19.22 | 19.22 | 7,799,799 |
| 17 Apr 2024 | 18.24 | 18.90 | 18.24 | 18.88 | 18.88 | 6,124,539 |
| 16 Apr 2024 | 18.41 | 18.78 | 18.16 | 18.25 | 18.25 | 6,620,374 |
| 15 Apr 2024 | 18.12 | 18.90 | 18.03 | 18.60 | 18.60 | 7,563,610 |
| 12 Apr 2024 | 18.22 | 18.35 | 18.11 | 18.17 | 18.17 | 2,562,706 |
| 11 Apr 2024 | 17.91 | 18.40 | 17.77 | 18.25 | 18.25 | 4,188,208 |
| 10 Apr 2024 | 18.01 | 18.17 | 17.85 | 17.96 | 17.96 | 3,086,614 |
| 09 Apr 2024 | 17.98 | 18.22 | 17.85 | 18.06 | 18.06 | 2,709,374 |
| 08 Apr 2024 | 18.36 | 18.37 | 17.87 | 17.90 | 17.90 | 5,942,877 |
| 03 Apr 2024 | 18.65 | 18.68 | 18.37 | 18.40 | 18.40 | 4,319,777 |
| 02 Apr 2024 | 19.30 | 19.30 | 18.43 | 18.59 | 18.59 | 8,177,630 |
| 01 Apr 2024 | 19.39 | 19.85 | 18.97 | 19.16 | 19.16 | 5,564,868 |
| 29 Mar 2024 | 19.01 | 19.25 | 18.90 | 19.35 | 19.35 | 986,662 |
| 28 Mar 2024 | 18.75 | 19.29 | 18.75 | 19.10 | 19.10 | 4,766,628 |
| 27 Mar 2024 | 19.30 | 19.32 | 18.69 | 18.70 | 18.70 | 3,468,414 |
| 26 Mar 2024 | 19.40 | 19.61 | 19.14 | 19.32 | 19.32 | 4,030,404 |
| 25 Mar 2024 | 19.78 | 20.00 | 19.40 | 19.42 | 19.42 | 5,648,270 |
| 22 Mar 2024 | 20.22 | 20.30 | 19.59 | 19.90 | 19.90 | 5,015,200 |
| 21 Mar 2024 | 20.58 | 20.60 | 20.20 | 20.26 | 20.26 | 4,306,490 |
| 20 Mar 2024 | 19.96 | 20.49 | 19.90 | 20.38 | 20.38 | 5,926,820 |
| 19 Mar 2024 | 19.83 | 20.16 | 19.56 | 20.00 | 20.00 | 4,954,194 |
| 18 Mar 2024 | 19.88 | 19.92 | 19.45 | 19.83 | 19.83 | 6,290,824 |
| 15 Mar 2024 | 19.63 | 19.86 | 19.36 | 19.83 | 19.83 | 3,537,459 |
| 14 Mar 2024 | 19.85 | 20.42 | 19.43 | 19.64 | 19.64 | 5,812,634 |
| 13 Mar 2024 | 19.65 | 19.97 | 19.49 | 19.81 | 19.81 | 5,205,046 |
| 12 Mar 2024 | 19.80 | 20.18 | 19.52 | 19.68 | 19.68 | 7,790,641 |
| 11 Mar 2024 | 19.18 | 19.89 | 19.11 | 19.89 | 19.89 | 7,825,365 |
| 08 Mar 2024 | 18.86 | 19.25 | 18.80 | 19.18 | 19.18 | 3,100,813 |
| 07 Mar 2024 | 19.20 | 19.32 | 18.80 | 18.80 | 18.80 | 3,321,056 |
| 06 Mar 2024 | 19.27 | 19.46 | 18.88 | 19.22 | 19.22 | 4,293,378 |
| 05 Mar 2024 | 19.11 | 19.50 | 18.96 | 19.36 | 19.36 | 5,897,488 |
| 04 Mar 2024 | 19.23 | 19.30 | 18.88 | 19.15 | 19.15 | 5,175,080 |
| 01 Mar 2024 | 19.23 | 19.39 | 19.06 | 19.29 | 19.29 | 5,850,440 |
| 29 Feb 2024 | 18.88 | 19.38 | 18.75 | 19.29 | 19.29 | 7,396,474 |
| 28 Feb 2024 | 19.48 | 19.97 | 18.91 | 18.99 | 18.99 | 10,759,339 |
| 27 Feb 2024 | 19.06 | 19.34 | 18.71 | 19.34 | 19.34 | 10,220,808 |
| 26 Feb 2024 | 18.57 | 19.19 | 18.35 | 19.08 | 19.08 | 9,471,930 |
| 23 Feb 2024 | 18.51 | 18.71 | 18.31 | 18.59 | 18.59 | 6,598,560 |
| 22 Feb 2024 | 18.28 | 18.40 | 18.06 | 18.24 | 18.24 | 5,790,991 |
| 21 Feb 2024 | 18.40 | 18.81 | 18.15 | 18.32 | 18.32 | 6,223,550 |
| 20 Feb 2024 | 18.20 | 18.73 | 18.00 | 18.54 | 18.54 | 6,359,975 |
| 19 Feb 2024 | 18.62 | 18.65 | 17.98 | 18.32 | 18.32 | 8,698,431 |
| 08 Feb 2024 | 19.15 | 20.10 | 18.12 | 18.37 | 18.37 | 13,071,944 |
| 07 Feb 2024 | 17.65 | 19.00 | 17.56 | 18.98 | 18.98 | 9,633,299 |
| 06 Feb 2024 | 16.40 | 17.75 | 16.25 | 17.70 | 17.70 | 7,223,531 |
| 05 Feb 2024 | 15.85 | 17.20 | 15.36 | 16.57 | 16.57 | 7,686,097 |
| 02 Feb 2024 | 15.63 | 16.35 | 15.30 | 15.93 | 15.93 | 5,672,526 |
| 01 Feb 2024 | 15.39 | 15.90 | 15.31 | 15.58 | 15.58 | 3,173,624 |
| 31 Jan 2024 | 16.00 | 16.33 | 15.48 | 15.50 | 15.50 | 3,173,518 |
| 30 Jan 2024 | 16.49 | 16.58 | 16.00 | 16.02 | 16.02 | 2,125,658 |
| 29 Jan 2024 | 16.65 | 16.90 | 16.35 | 16.49 | 16.49 | 3,233,684 |
| 26 Jan 2024 | 17.08 | 17.12 | 16.50 | 16.61 | 16.61 | 4,036,634 |
| 25 Jan 2024 | 16.31 | 17.20 | 16.28 | 17.12 | 17.12 | 4,233,381 |
| 24 Jan 2024 | 16.35 | 16.42 | 15.90 | 16.38 | 16.38 | 3,776,839 |
| 23 Jan 2024 | 15.96 | 16.27 | 15.72 | 16.17 | 16.17 | 3,056,811 |
| 22 Jan 2024 | 16.88 | 16.88 | 15.87 | 15.95 | 15.95 | 4,800,678 |
| 19 Jan 2024 | 17.01 | 17.07 | 16.76 | 16.89 | 16.89 | 2,456,143 |
| 18 Jan 2024 | 16.49 | 17.06 | 16.39 | 17.01 | 17.01 | 5,123,947 |
| 17 Jan 2024 | 17.04 | 17.24 | 16.68 | 16.68 | 16.68 | 3,708,081 |
| 16 Jan 2024 | 17.33 | 17.37 | 16.80 | 17.04 | 17.04 | 6,335,086 |
| 15 Jan 2024 | 17.60 | 17.69 | 17.31 | 17.32 | 17.32 | 5,814,875 |
| 12 Jan 2024 | 17.84 | 18.06 | 17.56 | 17.72 | 17.72 | 3,116,785 |
| 11 Jan 2024 | 18.18 | 18.18 | 17.62 | 17.91 | 17.91 | 5,209,580 |
| 10 Jan 2024 | 18.04 | 18.28 | 17.82 | 18.10 | 18.10 | 1,952,685 |
| 09 Jan 2024 | 18.16 | 18.44 | 17.90 | 18.00 | 18.00 | 2,364,180 |
| 08 Jan 2024 | 18.62 | 18.66 | 18.00 | 18.03 | 18.03 | 2,362,514 |
| 05 Jan 2024 | 18.96 | 19.05 | 18.58 | 18.67 | 18.67 | 2,549,156 |
| 04 Jan 2024 | 19.15 | 19.28 | 18.85 | 18.95 | 18.95 | 2,038,530 |
| 03 Jan 2024 | 19.22 | 19.46 | 19.08 | 19.19 | 19.19 | 2,624,520 |
| 02 Jan 2024 | 19.53 | 19.58 | 19.04 | 19.37 | 19.37 | 4,372,377 |
| 29 Dec 2023 | 19.14 | 19.70 | 19.13 | 19.64 | 19.64 | 3,651,754 |
| 28 Dec 2023 | 18.39 | 19.24 | 18.32 | 19.17 | 19.17 | 4,180,130 |
| 27 Dec 2023 | 18.00 | 18.44 | 17.91 | 18.39 | 18.39 | 2,788,007 |
| 26 Dec 2023 | 18.14 | 18.14 | 17.82 | 17.95 | 17.95 | 1,580,661 |
| 25 Dec 2023 | 18.23 | 18.46 | 18.00 | 18.15 | 18.15 | 1,327,007 |
| 22 Dec 2023 | 18.30 | 18.46 | 18.05 | 18.22 | 18.22 | 1,873,577 |
| 21 Dec 2023 | 18.04 | 18.39 | 17.85 | 18.28 | 18.28 | 2,073,010 |
| 20 Dec 2023 | 18.19 | 18.43 | 18.03 | 18.04 | 18.04 | 1,353,017 |
| 19 Dec 2023 | 18.15 | 18.25 | 18.02 | 18.19 | 18.19 | 1,846,012 |
| 18 Dec 2023 | 18.34 | 18.45 | 18.13 | 18.20 | 18.20 | 1,582,162 |
| 15 Dec 2023 | 18.58 | 18.73 | 18.33 | 18.38 | 18.38 | 2,055,740 |
| 14 Dec 2023 | 18.49 | 18.83 | 18.49 | 18.59 | 18.59 | 1,659,940 |
| 13 Dec 2023 | 18.85 | 18.90 | 18.50 | 18.51 | 18.51 | 2,732,064 |
| 12 Dec 2023 | 19.12 | 19.26 | 18.85 | 18.91 | 18.91 | 2,419,982 |
| 11 Dec 2023 | 18.90 | 19.21 | 18.52 | 19.12 | 19.12 | 3,328,635 |
| 08 Dec 2023 | 18.87 | 19.10 | 18.82 | 19.02 | 19.02 | 2,627,631 |
| 07 Dec 2023 | 19.14 | 19.14 | 18.74 | 18.89 | 18.89 | 2,148,952 |
| 06 Dec 2023 | 19.00 | 19.32 | 18.81 | 19.13 | 19.13 | 3,160,537 |
| 05 Dec 2023 | 19.26 | 19.43 | 19.00 | 19.00 | 19.00 | 3,374,293 |
| 04 Dec 2023 | 19.58 | 19.64 | 18.90 | 19.34 | 19.34 | 6,956,131 |
| 01 Dec 2023 | 19.73 | 19.83 | 18.95 | 19.64 | 19.64 | 6,853,054 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.