Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.400	20.280	19.360	19.670	19.317	2,945,250
2022-05-10	18.720	19.550	18.720	19.400	19.052	1,680,436
2022-05-09	18.890	19.250	18.810	19.040	18.698	1,559,209
2022-05-06	18.700	19.180	18.540	18.890	18.551	1,558,340
2022-05-05	18.680	19.280	18.580	19.180	18.836	2,267,450
2022-04-29	18.270	18.970	18.090	18.730	18.394	2,216,140
2022-04-28	17.460	18.280	17.170	18.100	17.775	3,777,644
2022-04-27	17.020	17.700	16.350	17.460	17.147	4,260,412
2022-04-26	17.800	18.200	16.940	17.020	16.715	3,009,878
2022-04-25	18.950	19.000	17.800	17.800	17.481	3,329,890
2022-04-22	19.410	19.570	18.850	19.220	18.875	2,100,951
2022-04-21	20.010	20.280	19.670	19.690	19.337	2,091,678
2022-04-20	20.240	20.470	20.020	20.140	19.779	2,482,767
2022-04-19	20.530	21.060	20.130	20.240	19.877	1,415,872
2022-04-18	20.120	20.620	19.800	20.510	20.142	1,160,325
2022-04-15	20.200	20.640	20.150	20.260	19.896	1,348,017
2022-04-14	20.400	20.510	20.110	20.360	19.995	1,779,733
2022-04-13	20.750	20.860	20.120	20.280	19.916	1,747,550
2022-04-12	20.950	21.060	20.000	20.780	20.407	2,906,942
2022-04-11	21.910	22.180	20.840	20.960	20.584	2,945,100
2022-04-08	22.200	22.490	21.790	22.190	21.792	1,482,366
2022-04-07	22.790	22.850	22.200	22.200	21.802	1,460,573
2022-04-06	23.040	23.040	22.400	22.600	22.194	1,885,697
2022-04-01	23.120	23.310	22.740	23.060	22.646	998,989
2022-03-31	23.310	23.400	22.930	23.130	22.715	2,340,821
2022-03-30	22.950	23.600	22.710	23.170	22.754	2,845,065
2022-03-29	23.600	23.630	22.400	22.550	22.145	3,160,337
2022-03-28	23.300	23.860	22.960	23.450	23.029	3,004,700
2022-03-25	24.250	24.250	23.490	23.490	23.068	1,908,813
2022-03-24	24.450	24.560	23.810	24.040	23.609	2,627,917
2022-03-23	24.180	24.840	24.100	24.440	24.001	2,797,835
2022-03-22	24.390	24.390	23.950	24.170	23.736	1,543,323
2022-03-21	24.120	24.430	23.900	24.210	23.775	2,199,903
2022-03-18	24.060	24.440	23.560	24.120	23.687	2,684,682
2022-03-17	23.800	24.500	23.320	24.060	23.628	6,355,628
2022-03-16	21.610	23.140	21.500	23.140	22.725	4,412,754
2022-03-15	22.700	22.750	21.010	21.040	20.662	2,951,973
2022-03-14	23.520	23.520	22.550	22.580	22.175	2,234,401
2022-03-11	23.490	23.690	22.750	23.560	23.137	2,541,156
2022-03-10	23.700	24.540	23.700	23.900	23.471	2,157,195
2022-03-09	23.750	23.990	22.500	23.250	22.833	2,195,827
2022-03-08	24.420	24.760	23.640	23.720	23.294	1,874,261
2022-03-07	25.600	25.610	24.320	24.420	23.982	2,177,415
2022-03-04	25.860	25.980	25.620	25.710	25.249	2,590,759
2022-03-03	26.310	26.490	26.020	26.040	25.573	1,858,829
2022-03-02	26.280	26.400	26.030	26.260	25.789	1,443,614
2022-03-01	26.370	26.560	26.260	26.410	25.936	1,415,402
2022-02-28	26.580	26.670	25.820	26.370	25.897	2,113,590
2022-02-25	26.870	27.120	26.250	26.350	25.877	3,137,300
2022-02-24	27.750	27.790	26.200	26.710	26.231	3,930,589
2022-02-23	27.320	27.860	27.290	27.720	27.222	1,964,394
2022-02-22	27.360	27.650	27.240	27.290	26.800	990,487
2022-02-21	27.690	27.700	27.220	27.420	26.928	1,289,212
2022-02-18	28.000	28.000	27.180	27.520	27.026	2,064,675
2022-02-17	27.990	28.200	27.650	28.170	27.664	1,393,900
2022-02-16	28.120	28.340	27.900	27.990	27.488	1,941,700
2022-02-15	28.350	28.560	27.820	27.990	27.488	2,448,974
2022-02-14	29.010	29.270	28.060	28.390	27.880	2,057,066
2022-02-11	29.600	29.800	28.930	29.240	28.715	2,158,253
2022-02-10	29.600	30.090	29.510	29.760	29.226	1,031,172

← NewerPage 19 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.