Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.100	29.300	28.890	29.120	28.774	3,911,490
2022-11-03	28.330	29.290	28.110	29.110	28.764	4,292,739
2022-11-02	25.900	28.750	25.800	28.400	28.062	5,729,405
2022-11-01	24.880	26.320	24.810	26.220	25.908	6,854,380
2022-10-31	26.310	26.600	25.340	25.340	25.038	9,102,753
2022-10-28	29.760	30.390	28.000	28.160	27.825	3,678,303
2022-10-27	31.180	31.680	29.820	29.880	29.524	2,939,612
2022-10-26	29.590	32.100	29.500	31.420	31.046	4,689,310
2022-10-25	28.610	30.080	28.500	29.880	29.524	4,739,917
2022-10-24	29.670	29.960	28.720	28.890	28.546	3,457,084
2022-10-21	29.070	29.280	28.300	29.000	28.655	1,723,202
2022-10-20	29.480	29.580	28.550	28.950	28.606	2,442,386
2022-10-19	29.880	30.400	29.370	29.570	29.218	2,073,739
2022-10-18	29.480	30.770	29.410	29.680	29.327	2,545,017
2022-10-17	29.110	29.780	29.000	29.630	29.277	2,290,513
2022-10-14	28.500	29.700	27.900	29.330	28.981	2,659,477
2022-10-13	27.000	28.790	26.750	28.000	27.667	3,498,915
2022-10-12	27.430	27.850	26.350	27.830	27.499	5,043,216
2022-10-11	28.190	28.250	27.150	27.700	27.370	4,202,375
2022-10-10	28.880	29.840	27.510	27.700	27.370	4,183,465
2022-09-30	29.760	29.860	28.380	28.880	28.536	2,687,497
2022-09-29	29.810	30.440	29.310	29.440	29.090	3,465,749
2022-09-28	29.540	30.340	29.190	29.500	29.149	3,052,175
2022-09-27	30.590	30.910	29.000	29.480	29.129	4,405,100
2022-09-26	28.910	31.500	28.500	30.550	30.186	5,103,467
2022-09-23	29.460	29.870	28.600	28.920	28.576	2,458,441
2022-09-22	29.520	29.880	28.800	29.550	29.198	2,629,511
2022-09-21	30.660	31.080	29.400	29.530	29.179	2,653,932
2022-09-20	30.420	31.390	29.950	30.530	30.167	2,372,048
2022-09-19	31.110	31.490	30.100	30.400	30.038	2,842,074
2022-09-16	32.200	32.510	31.120	31.200	30.829	3,477,022
2022-09-15	33.350	33.410	31.600	31.900	31.520	4,680,634
2022-09-14	32.400	33.800	31.550	33.370	32.973	4,433,530
2022-09-13	33.200	33.230	31.900	33.160	32.765	2,796,350
2022-09-09	32.730	32.990	32.250	32.790	32.400	2,495,688
2022-09-08	32.800	33.250	32.300	32.700	32.311	2,996,661
2022-09-07	31.900	33.280	31.520	32.770	32.380	4,212,157
2022-09-06	32.100	32.450	30.820	32.200	31.817	3,485,936
2022-09-05	32.700	33.370	31.520	31.890	31.511	4,185,228
2022-09-02	31.310	32.720	30.500	32.500	32.113	6,293,591
2022-09-01	32.200	33.000	30.930	31.300	30.928	6,618,060
2022-08-31	30.700	33.500	30.700	32.040	31.659	15,900,837
2022-08-30	29.150	30.770	29.000	30.770	30.404	6,552,068
2022-08-29	27.110	27.980	26.800	27.970	27.637	1,149,768
2022-08-26	27.660	28.480	27.280	27.660	27.331	1,423,443
2022-08-25	28.270	28.780	26.990	27.660	27.331	2,956,742
2022-08-24	29.930	30.190	28.180	28.270	27.934	2,790,654
2022-08-23	29.700	30.360	29.200	29.940	29.584	3,675,728
2022-08-22	28.700	30.380	28.390	29.700	29.347	3,638,824
2022-08-19	29.770	29.820	28.520	28.700	28.359	2,877,700
2022-08-18	29.050	30.500	28.750	29.820	29.465	3,524,253
2022-08-17	28.350	29.660	27.920	29.050	28.704	3,853,016
2022-08-16	27.610	29.130	27.450	28.190	27.855	3,465,675
2022-08-15	27.900	28.470	27.400	27.580	27.252	4,088,873
2022-08-12	28.000	28.250	27.630	27.850	27.519	3,827,692
2022-08-11	28.010	28.250	27.120	27.610	27.281	5,212,447
2022-08-10	30.050	30.180	28.000	28.000	27.667	6,234,218
2022-08-09	28.720	29.880	28.060	29.780	29.426	4,682,995
2022-08-08	29.300	29.800	28.400	28.730	28.388	4,947,122
2022-08-05	29.810	30.690	28.000	29.790	29.436	4,392,812

← NewerPage 17 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.