Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	106.00	107.18	100.65	103.50	103.48	24,506,873
2026-01-19	98.500	107.98	98.310	106.50	106.48	33,821,863
2026-01-16	98.800	100.45	97.270	98.160	98.137	20,071,633
2026-01-15	95.710	101.07	95.500	98.020	97.997	22,222,041
2026-01-14	96.140	98.880	90.510	98.710	98.687	40,616,399
2026-01-13	98.960	104.58	96.200	97.120	97.097	22,055,760
2026-01-12	101.00	103.00	97.570	99.460	99.437	19,261,665
2026-01-09	97.520	103.96	95.800	100.81	100.79	21,405,602
2026-01-08	99.550	100.98	96.500	97.500	97.477	17,557,726
2026-01-07	92.000	100.00	91.380	99.580	99.557	30,530,012
2026-01-06	90.540	97.220	90.510	92.270	92.248	22,234,565
2026-01-05	91.510	91.800	88.800	91.030	91.009	17,245,218
2025-12-31	89.500	92.160	89.180	90.070	90.049	16,638,392
2025-12-30	87.190	90.410	87.190	89.260	89.239	18,057,630
2025-12-29	87.650	89.740	87.310	88.130	88.109	16,285,221
2025-12-26	91.060	91.880	86.780	87.970	87.949	28,658,137
2025-12-25	93.350	95.790	91.240	92.470	92.448	29,917,535
2025-12-24	89.880	94.290	88.680	94.290	94.268	20,013,010
2025-12-23	85.910	86.500	84.240	85.720	85.700	16,915,194
2025-12-22	81.510	87.490	81.000	86.300	86.280	26,684,781
2025-12-19	81.500	81.900	80.000	80.460	80.441	13,034,305
2025-12-18	81.750	83.000	80.030	80.200	80.181	16,690,783
2025-12-17	76.500	83.660	76.500	82.790	82.771	27,579,273
2025-12-16	78.320	79.250	75.260	76.500	76.482	13,998,143
2025-12-15	78.000	80.370	78.000	79.270	79.251	18,908,943
2025-12-12	74.920	79.980	73.680	79.370	79.351	29,241,958
2025-12-11	77.190	77.830	75.260	75.270	75.252	11,725,095
2025-12-10	78.210	78.500	75.600	77.370	77.352	16,901,290
2025-12-09	77.870	79.990	77.020	78.520	78.502	35,563,904
2025-12-08	70.580	74.900	70.580	74.840	74.822	26,540,010
2025-12-05	69.600	71.590	68.330	70.580	70.563	12,968,939
2025-12-04	69.060	70.000	68.330	69.640	69.624	7,543,819
2025-12-03	69.200	70.210	68.560	69.020	69.004	10,296,833
2025-12-02	71.070	71.070	68.750	69.290	69.274	12,626,472
2025-12-01	71.430	71.500	69.740	70.760	70.743	12,913,047
2025-11-28	71.500	72.660	71.210	71.360	71.343	12,492,237
2025-11-27	73.020	75.600	71.970	72.070	72.053	23,233,245
2025-11-26	70.070	73.280	69.310	71.900	71.883	17,896,847
2025-11-25	71.020	73.300	70.780	71.420	71.403	18,735,935
2025-11-24	69.580	70.560	66.700	69.160	69.144	13,133,351
2025-11-21	70.000	70.800	68.800	68.800	68.784	14,646,924
2025-11-20	74.390	74.850	71.860	72.810	72.793	11,680,350
2025-11-19	71.830	72.780	70.960	71.800	71.783	10,800,270
2025-11-18	71.960	73.580	71.370	72.070	72.053	13,987,157
2025-11-17	71.990	73.150	71.500	72.300	72.283	14,095,300
2025-11-14	76.140	76.150	72.410	72.450	72.433	27,217,845
2025-11-13	79.660	80.230	78.020	78.360	78.342	23,148,244
2025-11-12	82.000	82.790	78.000	80.010	79.991	23,462,045
2025-11-11	85.800	87.020	82.840	83.020	83.001	23,140,780
2025-11-10	86.360	91.800	83.100	85.190	85.170	36,628,083
2025-11-07	84.500	87.110	84.010	86.120	86.100	46,824,458
2025-11-06	76.660	84.160	76.610	84.160	84.140	44,046,722
2025-11-05	74.000	77.500	73.200	76.510	76.492	19,901,638
2025-11-04	79.280	80.360	77.220	77.520	77.502	22,840,838
2025-11-03	75.990	79.280	75.500	78.260	78.242	24,062,669
2025-10-31	77.770	80.850	76.030	76.230	76.212	30,770,053
2025-10-30	78.680	79.990	75.870	75.870	75.852	32,157,561
2025-10-29	79.150	81.810	77.770	80.270	80.251	35,506,330
2025-10-28	74.800	83.000	73.350	78.900	78.882	44,407,705
2025-10-27	76.100	76.950	74.910	75.510	75.492	19,050,020

← NewerPage 4 of 21 · 1,212 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.