Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.860	29.080	28.050	28.500	28.161	4,513,525
2023-02-03	29.000	29.430	28.400	28.840	28.497	2,222,532
2023-02-02	29.000	29.580	28.530	29.140	28.793	3,859,754
2023-02-01	28.270	29.100	28.120	28.920	28.576	4,688,765
2023-01-31	28.230	28.530	28.040	28.270	27.934	2,072,156
2023-01-30	27.600	28.800	27.580	28.180	27.845	4,309,553
2023-01-20	27.610	28.040	27.400	27.540	27.212	2,192,449
2023-01-19	27.740	27.890	27.230	27.630	27.301	1,536,473
2023-01-18	27.460	28.100	27.300	27.800	27.469	3,051,927
2023-01-17	27.180	27.910	27.030	27.450	27.123	5,391,858
2023-01-16	25.200	27.840	25.200	27.110	26.787	8,797,531
2023-01-13	25.280	25.480	24.910	25.310	25.009	1,211,950
2023-01-12	25.070	25.630	25.040	25.280	24.979	1,273,400
2023-01-11	25.890	25.970	25.160	25.170	24.871	2,351,670
2023-01-10	25.930	26.160	25.640	25.720	25.414	1,952,466
2023-01-09	26.200	26.530	25.790	25.980	25.671	1,941,025
2023-01-06	26.030	26.380	25.880	26.190	25.878	2,224,513
2023-01-05	25.880	26.170	25.470	26.030	25.720	1,948,226
2023-01-04	26.210	26.440	25.600	25.740	25.434	1,929,526
2023-01-03	25.950	26.400	25.370	26.260	25.948	1,823,252
2022-12-30	25.800	26.170	25.510	25.960	25.651	2,070,355
2022-12-29	25.310	25.970	25.300	25.640	25.335	1,590,489
2022-12-28	25.660	25.820	25.160	25.570	25.266	2,277,172
2022-12-27	24.990	25.980	24.640	25.720	25.414	2,840,292
2022-12-26	24.060	24.940	24.030	24.880	24.584	1,879,835
2022-12-23	23.640	24.280	23.000	24.060	23.774	2,039,514
2022-12-22	24.390	24.550	23.610	23.640	23.359	1,903,673
2022-12-21	24.560	24.860	23.890	24.310	24.021	2,434,181
2022-12-20	24.720	25.240	24.500	24.560	24.268	1,986,981
2022-12-19	25.200	25.790	24.710	25.160	24.861	2,484,923
2022-12-16	26.380	26.390	25.210	25.370	25.068	4,656,555
2022-12-15	25.070	27.070	24.810	27.070	26.748	3,334,522
2022-12-14	25.000	25.460	24.750	25.190	24.890	2,277,688
2022-12-13	25.600	25.690	24.900	25.060	24.762	2,478,854
2022-12-12	26.030	26.210	25.600	25.750	25.444	2,760,095
2022-12-09	26.160	26.750	25.910	26.080	25.770	2,661,369
2022-12-08	25.880	26.310	25.630	26.160	25.849	2,163,762
2022-12-07	26.010	26.140	25.620	25.940	25.631	3,282,000
2022-12-06	26.200	26.380	25.920	26.050	25.740	2,648,056
2022-12-05	26.830	26.940	26.160	26.310	25.997	2,344,544
2022-12-02	26.450	27.080	26.180	26.690	26.372	1,864,829
2022-12-01	26.350	27.190	26.350	26.490	26.175	2,276,534
2022-11-30	26.510	26.590	25.910	26.050	25.740	2,212,635
2022-11-29	26.530	26.900	26.150	26.410	26.096	2,138,536
2022-11-28	26.390	26.880	26.110	26.500	26.185	2,028,056
2022-11-25	27.800	27.990	26.410	26.580	26.264	3,437,279
2022-11-24	27.590	29.160	27.330	27.990	27.657	2,137,931
2022-11-23	27.500	27.720	26.710	27.630	27.301	1,983,613
2022-11-22	28.440	28.640	27.150	27.430	27.104	3,248,713
2022-11-21	28.400	28.900	28.170	28.580	28.240	2,157,984
2022-11-18	28.770	29.250	28.320	28.540	28.200	2,065,104
2022-11-17	28.550	28.980	28.260	28.840	28.497	2,252,937
2022-11-16	29.340	29.910	28.580	28.650	28.309	3,757,608
2022-11-15	27.880	29.700	27.690	29.550	29.198	3,457,635
2022-11-14	28.430	28.930	27.950	28.020	27.687	2,431,731
2022-11-11	28.200	28.990	28.090	28.500	28.161	3,323,407
2022-11-10	27.220	28.000	26.740	27.680	27.351	3,727,635
2022-11-09	28.200	28.200	27.300	27.500	27.173	2,186,568
2022-11-08	28.200	28.400	27.680	28.160	27.825	1,590,564
2022-11-07	29.130	29.260	27.970	28.200	27.864	2,931,500

← NewerPage 16 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.