Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.510	32.510	31.660	32.320	31.988	3,489,985
2023-07-31	32.000	32.730	32.000	32.450	32.116	4,392,880
2023-07-28	32.480	32.480	31.930	32.160	31.829	3,809,299
2023-07-27	32.720	33.290	32.510	32.550	32.215	2,095,814
2023-07-26	33.170	33.530	32.500	32.710	32.374	1,691,499
2023-07-25	32.970	33.440	32.900	33.170	32.829	2,521,573
2023-07-24	32.420	32.950	32.340	32.810	32.473	2,093,448
2023-07-21	33.100	33.160	32.450	32.650	32.314	2,505,988
2023-07-20	33.320	33.840	33.150	33.210	32.869	3,621,759
2023-07-19	33.680	33.890	32.850	33.250	32.908	3,546,404
2023-07-18	33.850	33.920	33.140	33.410	33.067	3,470,107
2023-07-17	34.010	35.200	33.620	33.630	33.284	5,342,126
2023-07-14	33.750	34.280	33.340	33.670	33.324	3,062,934
2023-07-13	33.740	34.000	33.600	33.800	33.453	3,048,025
2023-07-12	34.090	34.510	33.530	33.700	33.354	3,438,305
2023-07-11	33.700	34.140	33.320	34.090	33.740	3,708,777
2023-07-10	34.420	34.420	33.180	33.520	33.175	3,957,596
2023-07-07	34.710	35.020	34.020	34.290	33.938	3,343,629
2023-07-06	35.200	35.750	34.780	34.880	34.521	3,300,394
2023-07-05	35.540	35.850	35.150	35.260	34.898	3,155,322
2023-07-04	35.640	36.140	35.480	35.620	35.254	3,569,521
2023-07-03	36.100	36.390	35.200	35.540	35.175	5,724,651
2023-06-30	35.510	37.110	35.310	36.470	36.095	8,564,405
2023-06-29	35.200	36.380	35.100	35.860	35.491	8,462,963
2023-06-28	35.360	36.290	34.080	35.350	34.987	8,278,443
2023-06-27	35.600	36.880	34.970	35.300	34.937	10,023,260
2023-06-26	34.970	36.340	34.610	35.340	34.977	18,700,584
2023-06-21	35.750	36.180	35.200	36.180	35.808	17,609,551
2023-06-20	32.110	33.000	31.890	32.890	32.552	6,484,569
2023-06-19	31.800	32.370	31.600	32.040	31.711	3,140,542
2023-06-16	31.210	31.990	30.960	31.660	31.335	3,330,140
2023-06-15	30.120	31.260	29.860	31.180	30.859	4,193,053
2023-06-14	30.110	30.430	29.880	30.120	29.810	2,088,337
2023-06-13	30.210	30.900	30.000	30.000	29.692	1,407,945
2023-06-12	29.530	30.960	29.340	30.320	30.008	3,578,873
2023-06-09	29.750	29.880	29.400	29.560	29.256	2,113,284
2023-06-08	29.860	30.060	29.540	29.600	29.296	1,594,930
2023-06-07	29.980	29.990	29.070	29.860	29.553	3,300,736
2023-06-06	30.540	30.540	29.300	29.990	29.682	5,127,498
2023-06-05	31.330	31.570	30.550	30.550	30.186	3,095,073
2023-06-02	30.940	31.490	30.940	31.110	30.740	1,844,700
2023-06-01	30.780	31.520	30.710	30.750	30.384	1,975,958
2023-05-31	30.940	31.130	30.510	30.940	30.572	2,363,134
2023-05-30	30.940	31.550	30.710	31.000	30.631	2,741,603
2023-05-29	31.610	31.790	30.820	30.950	30.582	2,536,445
2023-05-26	31.500	31.900	30.890	31.870	31.491	2,049,810
2023-05-25	30.840	32.150	30.840	31.500	31.125	3,125,514
2023-05-24	31.470	31.650	30.900	31.010	30.641	3,045,500
2023-05-23	32.490	32.600	31.500	31.500	31.125	3,603,846
2023-05-22	31.810	32.700	31.600	32.360	31.975	2,655,264
2023-05-19	31.810	32.780	31.710	32.100	31.718	3,064,228
2023-05-18	31.710	32.310	31.520	31.990	31.609	2,926,637
2023-05-17	31.900	32.090	31.310	32.000	31.619	2,872,939
2023-05-16	32.000	32.080	31.260	31.710	31.333	3,695,772
2023-05-15	30.850	32.360	30.700	31.720	31.343	4,785,888
2023-05-12	31.500	31.700	30.800	30.860	30.493	3,086,801
2023-05-11	32.770	32.890	31.060	31.580	31.204	6,267,424
2023-05-10	30.980	33.330	30.750	32.700	32.311	8,456,336
2023-05-09	31.610	31.880	30.620	30.720	30.354	4,461,249
2023-05-08	32.630	32.990	31.400	31.900	31.520	4,576,890

← NewerPage 14 of 21 · 1,212 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.