Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	21.500	21.500	20.420	21.270	21.051	2,971,125
2024-01-23	20.680	21.490	20.350	21.300	21.081	3,466,037
2024-01-22	22.000	22.010	20.500	20.620	20.408	3,407,027
2024-01-19	22.320	22.500	21.960	22.020	21.794	2,255,407
2024-01-18	22.380	22.450	21.580	22.210	21.982	3,220,061
2024-01-17	23.020	23.110	22.330	22.340	22.110	1,861,048
2024-01-16	22.900	23.340	22.800	23.060	22.823	2,117,156
2024-01-15	23.110	23.300	22.830	23.120	22.882	2,071,000
2024-01-12	23.580	23.850	23.250	23.250	23.011	1,815,639
2024-01-11	23.040	23.730	23.000	23.500	23.258	1,946,349
2024-01-10	23.280	23.900	22.960	23.150	22.912	1,762,800
2024-01-09	23.270	23.830	23.190	23.390	23.150	1,739,200
2024-01-08	23.800	23.880	23.280	23.350	23.110	2,486,616
2024-01-05	24.500	24.500	23.830	23.960	23.714	3,613,904
2024-01-04	23.870	24.250	23.750	24.080	23.832	2,995,762
2024-01-03	24.320	24.500	23.770	23.980	23.734	2,364,608
2024-01-02	24.700	24.700	23.920	24.160	23.912	3,485,096
2023-12-29	23.920	24.760	23.900	24.600	24.347	4,318,662
2023-12-28	22.610	24.280	22.430	23.950	23.704	5,251,488
2023-12-27	22.210	22.630	22.030	22.610	22.378	4,477,826
2023-12-26	22.660	22.730	21.930	22.070	21.843	3,458,313
2023-12-25	22.630	23.080	22.490	22.660	22.427	3,112,093
2023-12-22	22.770	22.990	21.610	22.650	22.417	4,631,700
2023-12-21	22.510	22.820	22.300	22.700	22.467	3,147,393
2023-12-20	23.030	23.190	22.450	22.500	22.269	3,344,260
2023-12-19	23.100	23.290	22.860	23.010	22.773	2,599,451
2023-12-18	23.830	24.000	22.700	22.930	22.694	6,034,552
2023-12-15	24.260	24.670	23.980	24.040	23.793	1,791,092
2023-12-14	24.550	24.770	24.250	24.270	24.021	1,409,553
2023-12-13	24.650	24.860	24.410	24.480	24.228	1,487,567
2023-12-12	24.820	24.840	24.430	24.720	24.466	2,968,226
2023-12-11	24.300	24.930	23.800	24.900	24.644	4,176,801
2023-12-08	24.350	24.630	24.210	24.360	24.110	3,180,688
2023-12-07	24.330	24.600	24.130	24.410	24.159	2,283,114
2023-12-06	24.450	24.840	24.430	24.480	24.228	1,861,957
2023-12-05	25.080	25.100	24.510	24.530	24.278	3,194,413
2023-12-04	25.480	25.480	24.960	25.180	24.921	3,124,688
2023-12-01	25.930	25.940	25.220	25.440	25.179	3,104,521
2023-11-30	26.320	26.320	25.700	25.930	25.663	1,700,156
2023-11-29	26.550	26.750	26.150	26.320	26.049	2,580,580
2023-11-28	25.700	26.620	25.620	26.600	26.327	3,437,913
2023-11-27	25.520	25.970	25.300	25.760	25.495	1,824,444
2023-11-24	25.880	25.960	25.440	25.550	25.287	1,591,928
2023-11-23	25.440	26.030	25.410	25.970	25.703	2,170,542
2023-11-22	26.180	26.350	25.500	25.560	25.297	4,323,301
2023-11-21	26.800	26.810	26.260	26.340	26.069	3,259,964
2023-11-20	26.650	26.950	26.010	26.550	26.277	4,463,006
2023-11-17	26.720	26.800	26.300	26.680	26.406	4,201,532
2023-11-16	27.500	27.510	26.500	26.560	26.287	4,906,155
2023-11-15	27.300	27.810	27.220	27.440	27.158	2,688,185
2023-11-14	27.050	27.270	26.930	27.140	26.861	1,925,305
2023-11-13	27.130	27.350	26.840	27.050	26.772	2,482,644
2023-11-10	27.080	27.120	26.810	27.010	26.732	1,314,374
2023-11-09	27.020	27.350	26.860	27.130	26.851	2,237,235
2023-11-08	27.310	27.420	26.810	27.020	26.742	2,777,700
2023-11-07	27.000	27.500	26.750	27.300	27.019	3,559,599
2023-11-06	26.140	27.260	26.100	27.120	26.841	5,134,529
2023-11-03	24.860	26.470	24.820	26.260	25.990	8,440,320
2023-11-02	25.670	25.740	24.820	24.860	24.604	5,362,654
2023-11-01	25.730	25.840	25.120	25.700	25.436	7,051,501

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.