Shenzhen Megmeet Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.320 | 25.940 | 24.200 | 25.180 | 25.149 | 13,588,215 |
| 2024-07-25 | 24.930 | 25.150 | 23.850 | 24.180 | 24.150 | 15,284,058 |
| 2024-07-24 | 24.650 | 26.880 | 24.460 | 25.420 | 25.389 | 24,798,127 |
| 2024-07-23 | 27.030 | 27.380 | 24.910 | 25.020 | 24.989 | 26,403,032 |
| 2024-07-22 | 24.420 | 26.960 | 24.410 | 26.620 | 26.587 | 19,847,391 |
| 2024-07-19 | 24.280 | 24.900 | 24.260 | 24.510 | 24.480 | 6,858,425 |
| 2024-07-18 | 23.490 | 24.870 | 23.410 | 24.510 | 24.480 | 11,428,678 |
| 2024-07-17 | 24.800 | 24.800 | 23.830 | 23.830 | 23.801 | 9,433,212 |
| 2024-07-16 | 23.840 | 24.980 | 23.720 | 24.970 | 24.939 | 11,630,520 |
| 2024-07-15 | 24.320 | 24.370 | 23.810 | 24.060 | 23.813 | 6,305,463 |
| 2024-07-12 | 24.800 | 24.970 | 24.000 | 24.270 | 24.021 | 12,022,087 |
| 2024-07-11 | 25.190 | 25.590 | 24.770 | 25.310 | 25.050 | 11,203,143 |
| 2024-07-10 | 25.500 | 25.900 | 24.610 | 24.720 | 24.466 | 10,422,356 |
| 2024-07-09 | 24.420 | 25.860 | 24.310 | 25.590 | 25.327 | 12,152,030 |
| 2024-07-08 | 23.620 | 25.120 | 23.420 | 24.650 | 24.397 | 14,752,653 |
| 2024-07-05 | 24.020 | 24.090 | 23.310 | 23.780 | 23.536 | 8,270,125 |
| 2024-07-04 | 24.090 | 24.400 | 23.950 | 23.980 | 23.734 | 5,579,444 |
| 2024-07-03 | 24.470 | 24.600 | 23.910 | 24.080 | 23.832 | 7,529,998 |
| 2024-07-02 | 25.230 | 25.330 | 24.480 | 24.590 | 24.337 | 9,414,800 |
| 2024-07-01 | 25.880 | 26.000 | 25.070 | 25.240 | 24.981 | 7,456,498 |
| 2024-06-28 | 25.000 | 26.270 | 24.820 | 25.840 | 25.574 | 10,847,890 |
| 2024-06-27 | 25.660 | 25.660 | 24.780 | 24.910 | 24.654 | 8,258,061 |
| 2024-06-26 | 25.410 | 25.730 | 24.950 | 25.670 | 25.406 | 7,971,724 |
| 2024-06-25 | 25.550 | 25.690 | 24.920 | 25.310 | 25.050 | 8,528,811 |
| 2024-06-24 | 26.340 | 26.630 | 25.460 | 25.490 | 25.228 | 9,308,961 |
| 2024-06-21 | 26.400 | 26.790 | 26.200 | 26.420 | 26.148 | 8,234,324 |
| 2024-06-20 | 27.040 | 27.220 | 26.660 | 26.800 | 26.525 | 13,341,344 |
| 2024-06-19 | 29.170 | 29.550 | 26.300 | 27.220 | 26.940 | 27,896,918 |
| 2024-06-18 | 28.600 | 29.200 | 28.310 | 28.810 | 28.514 | 14,862,468 |
| 2024-06-17 | 27.250 | 28.740 | 27.250 | 28.420 | 28.128 | 16,378,300 |
| 2024-06-14 | 28.020 | 28.450 | 27.480 | 27.810 | 27.524 | 18,819,580 |
| 2024-06-13 | 27.620 | 29.290 | 27.620 | 28.420 | 28.128 | 20,307,868 |
| 2024-06-12 | 27.840 | 28.220 | 27.080 | 27.800 | 27.514 | 17,452,449 |
| 2024-06-11 | 27.680 | 28.160 | 27.500 | 27.980 | 27.692 | 12,450,696 |
| 2024-06-07 | 28.770 | 28.850 | 27.600 | 27.980 | 27.692 | 19,418,553 |
| 2024-06-06 | 29.070 | 30.250 | 28.600 | 28.800 | 28.504 | 27,921,804 |
| 2024-06-05 | 28.980 | 29.690 | 28.460 | 28.500 | 28.207 | 21,326,550 |
| 2024-06-04 | 28.350 | 29.770 | 28.180 | 29.410 | 29.108 | 29,250,144 |
| 2024-06-03 | 27.550 | 28.350 | 27.200 | 27.950 | 27.663 | 20,714,776 |
| 2024-05-31 | 27.420 | 28.440 | 27.110 | 27.470 | 27.188 | 22,296,884 |
| 2024-05-30 | 28.910 | 29.230 | 27.570 | 27.570 | 27.287 | 33,871,533 |
| 2024-05-29 | 29.940 | 31.100 | 28.880 | 29.220 | 28.920 | 46,978,155 |
| 2024-05-28 | 32.100 | 33.190 | 30.050 | 30.800 | 30.483 | 59,678,156 |
| 2024-05-27 | 29.800 | 30.630 | 29.110 | 30.170 | 29.860 | 39,151,420 |
| 2024-05-24 | 30.500 | 30.500 | 28.420 | 28.480 | 28.187 | 37,285,709 |
| 2024-05-23 | 31.010 | 31.960 | 29.640 | 31.150 | 30.830 | 62,818,452 |
| 2024-05-22 | 26.190 | 29.260 | 25.720 | 29.260 | 28.959 | 28,401,837 |
| 2024-05-21 | 26.200 | 26.990 | 25.880 | 26.600 | 26.327 | 20,651,906 |
| 2024-05-20 | 27.970 | 27.970 | 25.720 | 26.140 | 25.871 | 29,976,235 |
| 2024-05-17 | 27.600 | 28.600 | 27.350 | 27.950 | 27.663 | 28,796,987 |
| 2024-05-16 | 28.800 | 29.400 | 27.750 | 28.400 | 28.108 | 30,970,616 |
| 2024-05-15 | 26.220 | 27.540 | 26.080 | 27.100 | 26.821 | 28,346,112 |
| 2024-05-14 | 26.020 | 26.860 | 25.300 | 25.760 | 25.495 | 32,568,031 |
| 2024-05-13 | 24.760 | 25.520 | 24.360 | 25.520 | 25.258 | 14,571,287 |
| 2024-05-10 | 21.950 | 23.990 | 21.420 | 23.200 | 22.962 | 13,867,408 |
| 2024-05-09 | 21.600 | 22.080 | 21.520 | 21.940 | 21.714 | 4,938,400 |
| 2024-05-08 | 22.270 | 22.270 | 21.580 | 21.610 | 21.388 | 4,843,600 |
| 2024-05-07 | 22.160 | 22.410 | 21.970 | 22.270 | 22.041 | 4,594,900 |
| 2024-05-06 | 22.300 | 22.720 | 22.130 | 22.160 | 21.932 | 8,089,559 |
| 2024-04-30 | 21.850 | 22.520 | 21.670 | 21.810 | 21.586 | 9,486,259 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.0300 CNY |
| 2025-07-11 | 0.0500 CNY |
| 2024-07-16 | 0.2180 CNY |
| 2023-06-06 | 0.0500 CNY |
| 2022-06-21 | 0.1600 CNY |
| 2021-06-24 | 0.1700 CNY |
| 2020-06-23 | 0.1600 CNY |
| 2019-05-23 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.