Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.730	25.840	25.120	25.700	25.436	7,051,501
2023-10-31	28.250	28.250	25.890	25.900	25.634	14,867,236
2023-10-30	28.070	29.300	27.920	28.770	28.474	4,697,218
2023-10-27	27.350	28.460	26.800	28.100	27.811	3,228,937
2023-10-26	26.700	27.440	26.270	27.400	27.118	3,090,077
2023-10-25	27.020	27.410	26.630	26.710	26.435	2,699,496
2023-10-24	27.000	27.500	26.490	26.720	26.445	2,540,714
2023-10-23	27.440	27.680	26.660	26.830	26.554	2,281,500
2023-10-20	27.770	28.290	27.460	27.480	27.198	2,334,800
2023-10-19	27.960	28.310	27.810	27.910	27.623	2,466,600
2023-10-18	28.130	28.650	27.730	28.170	27.880	2,294,529
2023-10-17	28.540	28.540	27.310	28.200	27.910	4,613,538
2023-10-16	29.520	29.770	28.150	28.390	28.098	3,153,600
2023-10-13	30.030	30.200	29.280	29.440	29.137	2,126,582
2023-10-12	30.120	30.420	29.720	30.020	29.711	2,037,288
2023-10-11	30.520	30.580	29.880	30.000	29.692	2,579,935
2023-10-10	30.930	31.000	30.450	30.550	30.236	2,462,663
2023-10-09	30.680	31.000	30.420	30.930	30.612	1,949,740
2023-09-28	31.060	31.150	30.460	30.710	30.394	1,808,159
2023-09-27	30.600	31.150	30.230	31.050	30.731	2,447,216
2023-09-26	30.040	30.850	29.940	30.600	30.285	3,314,132
2023-09-25	30.180	30.470	30.000	30.180	29.870	2,423,904
2023-09-22	29.150	29.980	28.750	29.980	29.672	2,586,471
2023-09-21	29.350	29.360	28.900	29.010	28.712	1,593,160
2023-09-20	29.200	29.680	29.170	29.210	28.910	2,015,100
2023-09-19	29.990	30.000	29.320	29.480	29.177	2,538,748
2023-09-18	29.810	30.840	29.670	30.020	29.711	2,650,910
2023-09-15	29.830	30.080	29.510	29.860	29.553	1,893,800
2023-09-14	29.880	30.220	29.500	29.660	29.355	1,867,243
2023-09-13	30.580	30.820	29.900	30.340	30.028	1,920,440
2023-09-12	30.710	31.100	30.410	30.860	30.543	2,075,705
2023-09-11	30.740	31.000	30.280	30.710	30.394	1,845,185
2023-09-08	30.190	30.880	30.190	30.700	30.384	1,532,897
2023-09-07	30.750	30.750	30.030	30.150	29.840	2,033,200
2023-09-06	31.680	31.680	30.430	30.750	30.434	3,598,250
2023-09-05	31.380	31.810	31.180	31.760	31.434	3,047,006
2023-09-04	31.980	32.300	31.150	31.440	31.117	4,015,787
2023-09-01	31.880	33.100	31.800	31.960	31.631	4,220,064
2023-08-31	31.950	32.200	31.650	31.820	31.493	2,063,825
2023-08-30	31.460	32.380	31.340	31.900	31.572	3,311,499
2023-08-29	29.990	31.440	29.850	31.310	30.988	3,496,524
2023-08-28	31.650	31.990	30.010	30.010	29.702	3,399,137
2023-08-25	30.380	31.230	30.000	30.240	29.929	1,949,100
2023-08-24	30.480	30.770	30.000	30.500	30.186	2,336,649
2023-08-23	30.650	30.850	29.870	30.230	29.919	2,730,848
2023-08-22	30.700	30.880	29.900	30.660	30.345	2,402,749
2023-08-21	30.790	31.400	30.320	30.320	30.008	3,126,402
2023-08-18	31.580	31.580	30.990	31.220	30.899	2,127,500
2023-08-17	30.410	31.960	30.130	31.600	31.275	2,700,215
2023-08-16	30.960	30.960	30.390	30.410	30.097	1,437,300
2023-08-15	31.210	31.350	30.720	31.000	30.681	1,317,923
2023-08-14	31.270	31.280	30.600	31.250	30.929	2,028,884
2023-08-11	32.140	32.180	31.250	31.320	30.998	1,891,880
2023-08-10	31.800	32.400	31.690	32.180	31.849	1,365,155
2023-08-09	32.090	32.260	31.800	31.880	31.552	1,287,605
2023-08-08	32.590	32.790	32.000	32.260	31.928	1,898,965
2023-08-07	33.380	33.450	32.360	32.600	32.265	4,230,858
2023-08-04	33.160	33.880	32.700	33.610	33.265	4,869,960
2023-08-03	32.680	33.440	32.620	33.110	32.770	3,221,439
2023-08-02	32.270	33.000	32.070	32.710	32.374	2,608,703

← NewerPage 13 of 21 · 1,219 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.