Shenzhen Megmeet Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 33.360 | 34.240 | 33.030 | 34.070 | 33.458 | 2,031,937 |
| 2021-11-08 | 33.990 | 34.000 | 32.450 | 33.360 | 32.761 | 3,221,116 |
| 2021-11-05 | 33.930 | 34.300 | 33.600 | 33.970 | 33.360 | 2,473,774 |
| 2021-11-04 | 32.640 | 34.190 | 32.600 | 33.930 | 33.321 | 3,445,712 |
| 2021-11-03 | 31.050 | 33.490 | 31.050 | 32.640 | 32.054 | 3,389,298 |
| 2021-11-02 | 31.580 | 31.830 | 30.900 | 31.220 | 30.660 | 1,857,010 |
| 2021-11-01 | 30.520 | 31.550 | 30.260 | 31.500 | 30.935 | 2,402,107 |
| 2021-10-29 | 31.020 | 31.280 | 30.400 | 30.630 | 30.080 | 1,839,099 |
| 2021-10-28 | 30.990 | 31.600 | 30.500 | 30.970 | 30.414 | 1,382,088 |
| 2021-10-27 | 31.130 | 31.230 | 30.340 | 31.160 | 30.601 | 3,522,361 |
| 2021-10-26 | 31.600 | 32.330 | 31.540 | 32.090 | 31.514 | 4,444,873 |
| 2021-10-25 | 33.330 | 33.900 | 33.030 | 33.410 | 32.810 | 2,154,403 |
| 2021-10-22 | 32.940 | 33.450 | 32.300 | 33.100 | 32.506 | 2,454,399 |
| 2021-10-21 | 32.710 | 33.180 | 32.350 | 32.920 | 32.329 | 1,309,707 |
| 2021-10-20 | 32.820 | 33.160 | 32.550 | 32.920 | 32.329 | 1,220,813 |
| 2021-10-19 | 32.030 | 32.950 | 31.710 | 32.850 | 32.260 | 1,681,513 |
| 2021-10-18 | 32.870 | 33.070 | 31.510 | 32.070 | 31.494 | 2,226,805 |
| 2021-10-15 | 33.060 | 33.380 | 32.480 | 32.700 | 32.113 | 1,271,548 |
| 2021-10-14 | 32.860 | 33.300 | 32.360 | 33.050 | 32.457 | 1,694,032 |
← NewerPage 21 of 21 · 1,219 trading days
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.