Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.250	32.890	31.300	32.390	32.005	7,317,473
2023-05-04	31.600	33.070	31.500	31.970	31.590	11,398,490
2023-04-28	29.420	30.220	29.240	30.060	29.702	2,160,483
2023-04-27	29.200	30.030	28.650	29.490	29.139	3,468,965
2023-04-26	28.620	30.000	28.620	29.400	29.050	3,493,717
2023-04-25	28.790	29.510	28.520	28.880	28.536	3,121,322
2023-04-24	29.660	29.660	28.650	28.810	28.467	2,655,919
2023-04-21	29.720	30.390	29.380	29.380	29.030	2,440,269
2023-04-20	30.350	30.460	29.600	30.040	29.683	3,246,156
2023-04-19	29.880	31.000	29.520	30.610	30.246	4,517,368
2023-04-18	30.100	30.280	29.700	29.920	29.564	1,782,899
2023-04-17	29.780	30.670	29.690	30.230	29.870	4,111,589
2023-04-14	29.600	30.260	29.500	29.740	29.386	3,437,465
2023-04-13	29.000	30.780	28.970	29.740	29.386	6,616,722
2023-04-12	29.890	30.100	28.970	29.170	28.823	4,588,442
2023-04-11	29.570	30.290	29.160	29.680	29.327	6,308,072
2023-04-10	30.140	30.450	29.240	29.470	29.119	8,503,829
2023-04-07	27.390	29.850	27.240	29.850	29.495	7,739,254
2023-04-06	27.090	27.480	26.950	27.140	26.817	1,156,800
2023-04-04	27.590	27.590	26.900	27.200	26.876	1,828,650
2023-04-03	27.390	28.030	27.290	27.460	27.133	2,520,123
2023-03-31	27.000	27.580	26.830	27.500	27.173	2,651,378
2023-03-30	26.800	27.180	26.550	26.910	26.590	2,068,149
2023-03-29	27.260	27.440	26.700	26.780	26.461	1,729,700
2023-03-28	27.100	27.480	26.920	27.140	26.817	2,381,968
2023-03-27	27.090	27.540	26.920	27.100	26.778	1,467,014
2023-03-24	26.820	27.690	26.730	27.200	26.876	2,098,140
2023-03-23	26.910	27.320	26.710	26.820	26.501	1,817,025
2023-03-22	27.170	27.330	26.720	27.040	26.718	1,870,339
2023-03-21	26.260	27.120	26.260	27.000	26.679	2,336,700
2023-03-20	25.800	26.780	25.450	26.360	26.046	2,960,428
2023-03-17	26.800	26.950	25.360	25.700	25.394	8,155,632
2023-03-16	27.180	27.490	26.330	26.490	26.175	2,695,300
2023-03-15	26.940	28.000	26.940	27.250	26.926	1,649,077
2023-03-14	27.820	27.960	26.780	27.290	26.965	2,358,901
2023-03-13	27.720	27.960	27.540	27.800	27.469	817,749
2023-03-10	28.030	28.290	27.450	27.690	27.361	1,902,225
2023-03-09	28.050	28.590	28.050	28.070	27.736	1,174,867
2023-03-08	28.210	28.610	28.030	28.200	27.864	1,231,500
2023-03-07	29.040	29.040	28.240	28.240	27.904	2,303,100
2023-03-06	28.880	29.170	28.560	29.000	28.655	2,215,176
2023-03-03	29.340	29.640	28.860	28.880	28.536	1,486,395
2023-03-02	29.580	29.880	29.140	29.350	29.001	1,749,555
2023-03-01	29.900	29.900	29.190	29.610	29.258	2,891,971
2023-02-28	30.150	30.390	29.280	29.980	29.623	3,236,888
2023-02-27	29.990	30.500	29.700	30.150	29.791	1,851,369
2023-02-24	30.190	30.680	29.710	30.230	29.870	1,899,825
2023-02-23	29.990	30.680	29.630	30.250	29.890	2,803,864
2023-02-22	30.350	30.490	29.450	29.850	29.495	2,757,134
2023-02-21	30.270	30.380	29.900	30.270	29.910	2,438,799
2023-02-20	29.800	30.510	29.320	30.280	29.920	3,807,086
2023-02-17	30.200	30.350	29.500	29.820	29.465	4,452,545
2023-02-16	30.540	30.990	30.070	30.300	29.939	6,288,504
2023-02-15	28.950	31.470	28.860	30.530	30.167	9,298,817
2023-02-14	28.700	29.200	28.520	29.010	28.665	3,770,467
2023-02-13	29.710	29.800	28.500	28.630	28.289	5,923,480
2023-02-10	29.300	29.300	28.400	28.730	28.388	2,105,800
2023-02-09	28.510	29.460	28.230	29.280	28.932	2,821,556
2023-02-08	29.040	29.200	28.390	28.510	28.171	1,925,114
2023-02-07	28.600	29.230	28.500	28.960	28.615	2,394,475

← NewerPage 15 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.