Shenzhen Megmeet Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21.280 | 22.140 | 21.020 | 21.790 | 21.566 | 11,486,028 |
| 2024-04-26 | 20.500 | 21.060 | 20.410 | 21.040 | 20.824 | 5,872,074 |
| 2024-04-25 | 20.530 | 20.740 | 20.350 | 20.490 | 20.279 | 4,300,585 |
| 2024-04-24 | 20.300 | 20.720 | 20.060 | 20.720 | 20.507 | 4,414,088 |
| 2024-04-23 | 20.460 | 20.570 | 20.100 | 20.280 | 20.072 | 4,719,268 |
| 2024-04-22 | 20.720 | 20.930 | 20.210 | 20.280 | 20.072 | 4,825,400 |
| 2024-04-19 | 21.100 | 21.140 | 20.440 | 20.660 | 20.448 | 5,772,882 |
| 2024-04-18 | 21.360 | 21.480 | 20.840 | 21.230 | 21.012 | 6,022,899 |
| 2024-04-17 | 21.000 | 21.590 | 21.000 | 21.350 | 21.131 | 5,965,798 |
| 2024-04-16 | 21.380 | 21.650 | 20.770 | 20.830 | 20.616 | 5,213,811 |
| 2024-04-15 | 21.620 | 22.090 | 21.170 | 21.460 | 21.239 | 4,796,100 |
| 2024-04-12 | 21.730 | 22.000 | 21.500 | 21.600 | 21.378 | 2,952,469 |
| 2024-04-11 | 21.800 | 22.080 | 21.450 | 21.760 | 21.536 | 3,937,490 |
| 2024-04-10 | 22.770 | 22.830 | 21.510 | 21.790 | 21.566 | 6,503,724 |
| 2024-04-09 | 22.260 | 22.630 | 22.110 | 22.600 | 22.368 | 2,815,912 |
| 2024-04-08 | 23.140 | 23.150 | 22.200 | 22.250 | 22.021 | 4,232,721 |
| 2024-04-03 | 24.070 | 24.080 | 23.000 | 23.140 | 22.902 | 4,824,500 |
| 2024-04-02 | 24.450 | 24.490 | 23.710 | 24.060 | 23.813 | 3,608,676 |
| 2024-04-01 | 24.120 | 24.780 | 24.120 | 24.430 | 24.179 | 3,952,137 |
| 2024-03-29 | 23.970 | 24.150 | 23.660 | 24.080 | 23.832 | 1,446,338 |
| 2024-03-28 | 24.000 | 24.270 | 23.810 | 23.950 | 23.704 | 4,187,800 |
| 2024-03-27 | 24.710 | 24.910 | 23.880 | 23.900 | 23.654 | 2,518,890 |
| 2024-03-26 | 25.100 | 25.220 | 24.580 | 24.920 | 24.664 | 3,121,108 |
| 2024-03-25 | 25.300 | 25.830 | 25.030 | 25.080 | 24.822 | 2,622,474 |
| 2024-03-22 | 25.980 | 26.050 | 25.420 | 25.520 | 25.258 | 2,759,475 |
| 2024-03-21 | 26.190 | 26.250 | 25.810 | 25.970 | 25.703 | 2,173,323 |
| 2024-03-20 | 26.010 | 26.340 | 25.810 | 26.190 | 25.921 | 3,657,100 |
| 2024-03-19 | 26.220 | 26.350 | 25.800 | 25.830 | 25.564 | 2,805,816 |
| 2024-03-18 | 25.350 | 26.480 | 25.260 | 26.280 | 26.010 | 6,774,400 |
| 2024-03-15 | 24.990 | 25.270 | 24.890 | 25.260 | 25.000 | 2,104,804 |
| 2024-03-14 | 25.220 | 25.270 | 24.800 | 24.990 | 24.733 | 2,973,100 |
| 2024-03-13 | 25.260 | 25.560 | 25.130 | 25.230 | 24.971 | 3,826,500 |
| 2024-03-12 | 25.700 | 25.760 | 25.260 | 25.320 | 25.060 | 3,830,679 |
| 2024-03-11 | 25.550 | 25.800 | 25.200 | 25.790 | 25.525 | 5,373,129 |
| 2024-03-08 | 24.820 | 25.700 | 24.660 | 25.700 | 25.436 | 6,003,935 |
| 2024-03-07 | 24.500 | 25.180 | 24.460 | 24.830 | 24.575 | 6,439,230 |
| 2024-03-06 | 24.100 | 24.900 | 24.100 | 24.440 | 24.189 | 5,960,413 |
| 2024-03-05 | 24.660 | 24.750 | 23.910 | 24.420 | 24.169 | 4,670,274 |
| 2024-03-04 | 24.200 | 24.700 | 23.740 | 24.570 | 24.317 | 3,955,120 |
| 2024-03-01 | 23.770 | 24.200 | 23.640 | 24.130 | 23.882 | 3,486,071 |
| 2024-02-29 | 23.000 | 23.890 | 22.930 | 23.810 | 23.565 | 3,540,902 |
| 2024-02-28 | 24.460 | 24.630 | 23.100 | 23.100 | 22.863 | 4,636,985 |
| 2024-02-27 | 24.020 | 24.320 | 23.620 | 24.320 | 24.070 | 4,019,733 |
| 2024-02-26 | 23.350 | 24.350 | 23.350 | 24.190 | 23.941 | 5,310,556 |
| 2024-02-23 | 23.450 | 23.590 | 22.900 | 23.200 | 22.962 | 2,943,232 |
| 2024-02-22 | 23.400 | 23.460 | 23.000 | 23.400 | 23.159 | 2,602,504 |
| 2024-02-21 | 23.220 | 24.000 | 22.860 | 23.180 | 22.942 | 3,592,196 |
| 2024-02-20 | 23.000 | 23.470 | 22.650 | 23.430 | 23.189 | 3,377,357 |
| 2024-02-19 | 23.230 | 23.960 | 22.850 | 23.070 | 22.833 | 6,154,462 |
| 2024-02-08 | 22.950 | 24.370 | 22.670 | 23.200 | 22.962 | 8,161,526 |
| 2024-02-07 | 21.200 | 22.590 | 21.140 | 22.450 | 22.219 | 8,276,659 |
| 2024-02-06 | 18.900 | 20.810 | 18.660 | 20.810 | 20.596 | 6,538,954 |
| 2024-02-05 | 19.300 | 19.980 | 18.000 | 18.920 | 18.726 | 7,059,598 |
| 2024-02-02 | 19.860 | 20.370 | 18.660 | 19.390 | 19.191 | 3,998,002 |
| 2024-02-01 | 19.500 | 20.620 | 19.080 | 19.860 | 19.656 | 4,996,553 |
| 2024-01-31 | 20.140 | 20.460 | 19.360 | 19.490 | 19.290 | 4,064,300 |
| 2024-01-30 | 20.600 | 21.290 | 20.220 | 20.250 | 20.042 | 3,916,425 |
| 2024-01-29 | 20.950 | 21.390 | 20.750 | 20.780 | 20.566 | 4,484,937 |
| 2024-01-26 | 21.670 | 21.780 | 20.580 | 20.620 | 20.408 | 3,470,510 |
| 2024-01-25 | 21.330 | 21.780 | 20.690 | 21.680 | 21.457 | 2,491,439 |
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.