Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.300	30.070	28.300	29.260	28.912	5,899,503
2022-08-03	31.900	33.500	28.410	29.150	28.803	12,768,949
2022-08-02	32.780	33.280	31.200	31.440	31.066	9,641,361
2022-08-01	30.200	32.710	30.200	32.710	32.321	8,976,893
2022-07-29	29.850	30.620	29.500	29.740	29.386	2,980,518
2022-07-28	30.290	30.500	29.470	29.690	29.337	2,694,725
2022-07-27	29.710	30.600	29.400	30.290	29.930	2,212,813
2022-07-26	30.100	30.380	29.300	29.780	29.426	2,737,777
2022-07-25	31.590	32.140	30.100	30.280	29.920	2,228,496
2022-07-22	31.760	32.500	30.000	31.940	31.560	4,142,346
2022-07-21	31.200	32.350	30.810	31.750	31.372	2,842,449
2022-07-20	30.800	31.700	30.500	31.440	31.066	3,098,516
2022-07-19	30.400	30.990	30.000	30.820	30.453	2,259,459
2022-07-18	31.440	31.500	30.120	30.400	30.038	3,504,800
2022-07-15	30.060	32.700	29.150	31.320	30.947	6,740,084
2022-07-14	28.990	30.280	28.710	30.280	29.920	3,883,215
2022-07-13	28.890	29.650	28.280	29.290	28.941	3,496,917
2022-07-12	29.790	29.860	28.250	29.000	28.655	5,926,216
2022-07-11	30.750	30.750	29.070	29.940	29.584	6,195,375
2022-07-08	28.280	30.910	28.010	30.750	30.384	12,623,254
2022-07-07	28.400	28.430	27.550	28.100	27.766	3,208,561
2022-07-06	27.510	28.520	27.510	28.100	27.766	10,884,969
2022-07-05	26.350	28.250	25.980	28.160	27.825	13,913,851
2022-07-04	26.100	26.510	25.700	26.000	25.691	6,265,262
2022-07-01	25.980	26.940	25.390	26.570	26.254	8,227,300
2022-06-30	25.000	26.440	24.400	26.260	25.948	7,365,378
2022-06-29	26.200	26.300	24.730	24.940	24.643	6,788,450
2022-06-28	26.400	26.600	25.480	26.190	25.878	6,676,173
2022-06-27	26.240	26.520	25.380	26.400	26.086	9,304,799
2022-06-24	26.590	27.050	25.400	25.690	25.384	7,802,384
2022-06-23	25.500	27.020	24.800	26.780	26.461	11,113,841
2022-06-22	25.400	26.050	25.000	25.220	24.920	8,870,225
2022-06-21	25.950	26.800	24.940	25.450	25.147	7,818,500
2022-06-20	24.900	26.940	24.900	26.130	25.661	10,169,389
2022-06-17	24.220	25.490	24.010	25.010	24.561	8,055,097
2022-06-16	24.300	25.340	24.000	24.250	23.815	8,718,666
2022-06-15	23.890	26.300	23.710	24.810	24.365	17,496,564
2022-06-14	22.740	24.970	21.990	23.910	23.481	13,566,241
2022-06-13	20.470	22.780	20.370	22.780	22.371	4,778,528
2022-06-10	20.010	20.800	20.010	20.710	20.338	1,610,003
2022-06-09	21.060	21.100	20.150	20.280	19.916	2,061,593
2022-06-08	21.240	21.500	20.710	21.050	20.672	1,959,827
2022-06-07	21.690	21.860	21.210	21.330	20.947	2,309,248
2022-06-06	20.870	22.000	20.860	21.580	21.193	4,209,575
2022-06-02	20.300	20.760	20.020	20.680	20.309	3,176,280
2022-06-01	19.870	20.680	19.650	20.300	19.936	4,259,601
2022-05-31	19.480	19.890	19.050	19.880	19.523	3,807,874
2022-05-30	19.460	19.620	19.210	19.580	19.229	1,404,000
2022-05-27	19.900	20.180	19.400	19.450	19.101	2,033,281
2022-05-26	19.640	20.050	19.200	19.900	19.543	2,425,127
2022-05-25	19.040	19.650	18.780	19.520	19.170	1,809,294
2022-05-24	20.420	20.530	19.020	19.040	18.698	3,016,840
2022-05-23	20.040	20.180	19.640	19.920	19.562	1,923,869
2022-05-20	19.800	20.200	19.760	19.990	19.631	1,683,983
2022-05-19	19.680	19.890	19.340	19.740	19.386	2,422,802
2022-05-18	20.090	20.380	19.650	19.830	19.474	2,354,028
2022-05-17	20.000	20.130	19.610	19.800	19.445	1,799,100
2022-05-16	19.840	20.350	19.790	19.950	19.592	1,546,538
2022-05-13	20.070	20.130	19.500	19.840	19.484	1,763,190
2022-05-12	19.570	20.150	19.570	19.970	19.612	1,530,000

← NewerPage 18 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.