Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.300	29.600	29.120	29.600	29.069	894,714
2022-02-08	29.900	30.000	28.920	29.400	28.872	2,039,996
2022-02-07	29.900	30.280	29.770	29.990	29.452	1,193,446
2022-01-28	29.100	30.100	29.100	29.810	29.275	1,526,743
2022-01-27	29.880	30.040	28.920	29.090	28.568	1,331,914
2022-01-26	29.850	30.140	29.650	29.880	29.344	961,728
2022-01-25	30.370	30.370	29.500	29.800	29.265	1,638,100
2022-01-24	31.000	31.090	29.900	30.440	29.894	2,408,519
2022-01-21	30.490	31.450	29.870	31.270	30.709	3,099,171
2022-01-20	31.400	31.560	30.500	30.500	29.953	1,821,288
2022-01-19	32.090	32.090	31.200	31.420	30.856	1,146,854
2022-01-18	31.500	31.970	31.400	31.810	31.239	1,755,079
2022-01-17	30.880	31.780	30.540	31.700	31.131	2,357,252
2022-01-14	31.080	31.250	30.880	31.150	30.591	1,077,636
2022-01-13	31.880	31.910	31.000	31.010	30.453	1,734,034
2022-01-12	31.610	32.000	31.610	31.870	31.298	1,288,938
2022-01-11	32.070	32.070	31.400	31.600	31.033	1,233,700
2022-01-10	31.300	32.330	31.090	32.070	31.494	2,354,647
2022-01-07	31.420	31.780	31.150	31.400	30.836	1,941,379
2022-01-06	31.280	31.500	30.820	31.400	30.836	2,162,999
2022-01-05	32.280	32.280	31.180	31.400	30.836	2,656,149
2022-01-04	32.020	32.370	31.610	32.330	31.750	2,463,147
2021-12-31	31.980	32.280	31.610	32.020	31.445	2,692,943
2021-12-30	31.600	32.050	31.450	32.000	31.426	1,524,014
2021-12-29	32.190	32.190	31.680	31.690	31.121	2,120,784
2021-12-28	32.620	32.620	31.900	32.480	31.897	2,847,989
2021-12-27	32.290	32.900	32.050	32.630	32.044	2,767,194
2021-12-24	32.140	32.490	31.550	32.290	31.710	2,663,002
2021-12-23	32.460	32.460	31.980	32.200	31.622	3,299,341
2021-12-22	32.200	32.740	31.650	32.580	31.995	4,524,302
2021-12-21	31.800	32.300	31.330	31.880	31.308	2,725,404
2021-12-20	32.900	33.010	31.760	31.860	31.288	3,701,180
2021-12-17	33.710	33.880	33.050	33.050	32.457	3,318,590
2021-12-16	34.050	34.270	33.500	33.650	33.046	3,436,032
2021-12-15	34.620	34.860	33.700	33.900	33.292	4,946,311
2021-12-14	35.320	35.580	34.560	34.680	34.058	4,521,690
2021-12-13	35.150	36.100	34.850	35.350	34.715	11,633,481
2021-12-10	31.870	35.160	31.730	35.160	34.529	10,093,777
2021-12-09	31.010	32.230	30.800	31.960	31.386	3,712,632
2021-12-08	30.580	31.200	30.380	31.120	30.561	2,500,354
2021-12-07	31.230	31.400	30.100	30.440	29.894	3,048,645
2021-12-06	32.000	32.290	31.000	31.090	30.532	2,863,908
2021-12-03	32.100	32.290	31.850	32.090	31.514	1,575,710
2021-12-02	32.580	32.850	31.860	32.100	31.524	2,572,795
2021-12-01	33.380	33.380	32.350	32.570	31.985	2,073,034
2021-11-30	33.700	33.990	33.110	33.270	32.673	1,784,456
2021-11-29	32.810	33.950	32.600	33.510	32.909	2,204,368
2021-11-26	33.200	33.560	32.720	33.260	32.663	2,310,525
2021-11-25	33.900	34.390	33.150	33.380	32.781	2,081,923
2021-11-24	34.100	34.610	33.770	33.930	33.321	2,048,088
2021-11-23	35.270	36.310	34.000	34.200	33.586	6,317,871
2021-11-22	34.610	35.680	34.150	35.310	34.676	3,356,287
2021-11-19	32.510	34.970	32.260	34.610	33.989	4,021,800
2021-11-18	33.150	33.230	32.390	32.610	32.025	2,920,385
2021-11-17	33.290	33.800	31.300	33.280	32.683	6,931,016
2021-11-16	35.740	35.740	34.050	34.260	33.645	3,302,136
2021-11-15	35.500	36.140	34.620	35.770	35.128	4,324,629
2021-11-12	33.680	35.390	33.570	35.280	34.647	4,117,670
2021-11-11	34.100	34.180	33.550	33.640	33.036	1,792,098
2021-11-10	34.000	34.350	33.510	34.170	33.557	1,642,281

← NewerPage 20 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.