Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	109.49	110.10	103.87	106.46	106.44	20,630,413
2026-04-22	106.20	109.41	105.00	108.37	108.34	25,176,330
2026-04-21	108.88	109.00	105.50	107.46	107.43	23,866,839
2026-04-20	106.12	114.60	105.30	112.05	112.02	28,395,607
2026-04-17	104.53	108.00	102.73	106.13	106.11	20,424,715
2026-04-16	105.59	106.80	104.04	104.53	104.51	17,504,139
2026-04-15	111.51	112.30	104.42	105.59	105.57	20,017,507
2026-04-14	106.86	110.82	104.46	108.67	108.64	21,706,555
2026-04-13	103.61	105.78	102.30	104.45	104.43	14,907,988
2026-04-10	103.49	108.00	103.00	105.11	105.09	19,168,871
2026-04-09	101.10	105.92	101.10	102.57	102.55	15,613,638
2026-04-08	97.850	102.95	97.500	102.50	102.48	17,413,579
2026-04-07	95.500	96.160	93.630	93.790	93.768	11,490,154
2026-04-03	97.740	98.290	94.560	94.570	94.548	11,017,417
2026-04-02	100.70	101.80	95.500	96.400	96.377	17,698,296
2026-04-01	100.88	102.88	99.300	102.57	102.55	13,567,096
2026-03-31	100.46	100.61	96.080	97.200	97.177	11,317,784
2026-03-30	99.800	101.39	98.070	100.45	100.43	9,135,969
2026-03-27	99.000	102.88	98.070	101.25	101.23	9,282,803
2026-03-26	102.61	103.56	99.830	100.27	100.25	9,274,225
2026-03-25	101.31	105.00	101.31	103.10	103.08	16,383,248
2026-03-24	99.000	99.260	95.700	98.890	98.867	12,671,459
2026-03-23	100.00	102.29	96.400	96.840	96.817	17,301,581
2026-03-20	105.50	106.18	102.60	103.73	103.71	13,008,872
2026-03-19	106.50	108.00	103.53	104.06	104.04	17,257,525
2026-03-18	108.00	110.57	106.26	109.98	109.95	12,802,228
2026-03-17	119.50	119.55	106.23	107.75	107.72	24,365,101
2026-03-16	117.78	117.99	112.51	117.38	117.35	12,460,868
2026-03-13	117.30	119.85	116.89	117.64	117.61	11,269,226
2026-03-12	125.99	127.55	117.71	120.50	120.47	17,450,292
2026-03-11	129.17	132.39	125.58	125.76	125.73	16,183,733
2026-03-10	123.20	130.00	123.20	129.27	129.24	18,128,940
2026-03-09	122.68	123.20	115.57	120.69	120.66	19,828,068
2026-03-06	128.71	132.34	126.16	128.36	128.33	15,958,834
2026-03-05	131.00	133.93	126.57	128.59	128.56	18,974,539
2026-03-04	123.04	132.15	123.03	128.70	128.67	20,233,039
2026-03-03	131.81	136.80	125.40	126.96	126.93	21,400,110
2026-03-02	122.89	134.87	121.66	132.26	132.23	29,843,637
2026-02-27	127.39	133.12	122.08	124.64	124.61	29,017,142
2026-02-26	120.70	127.35	116.59	125.56	125.53	21,165,335
2026-02-25	119.01	119.63	115.15	118.33	118.30	12,976,981
2026-02-24	121.00	124.85	117.57	118.91	118.88	15,713,314
2026-02-13	119.93	123.48	118.56	119.06	119.03	13,620,458
2026-02-12	117.50	123.85	116.00	121.80	121.77	24,088,136
2026-02-11	117.90	119.09	113.60	113.93	113.90	14,255,886
2026-02-10	119.25	119.59	115.83	117.91	117.88	10,510,132
2026-02-09	119.49	119.98	115.55	118.90	118.87	14,536,230
2026-02-06	117.40	119.05	114.12	115.17	115.14	12,611,175
2026-02-05	120.51	122.39	115.70	117.60	117.57	15,323,510
2026-02-04	123.00	124.70	120.35	122.49	122.46	13,034,159
2026-02-03	123.30	124.36	117.10	123.50	123.47	19,326,927
2026-02-02	127.00	129.80	120.50	120.99	120.96	17,824,230
2026-01-30	128.52	130.80	122.21	127.18	127.15	25,317,508
2026-01-29	135.10	138.00	128.70	128.83	128.80	34,268,579
2026-01-28	128.39	140.39	128.39	139.18	139.15	24,005,776
2026-01-27	126.42	130.41	122.30	129.26	129.23	20,727,753
2026-01-26	119.86	128.88	119.81	126.50	126.47	23,571,081
2026-01-23	113.81	120.68	113.51	120.62	120.59	22,654,493
2026-01-22	115.56	118.42	113.00	114.06	114.03	19,511,045
2026-01-21	103.25	113.85	102.90	113.85	113.82	24,451,072

← NewerPage 3 of 21 · 1,218 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.