Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	71.880	74.390	71.200	74.200	74.183	15,781,758
2025-10-23	72.200	72.890	69.880	71.000	70.983	12,085,646
2025-10-22	74.500	75.050	73.000	73.210	73.193	10,907,243
2025-10-21	73.010	75.460	72.400	75.300	75.282	17,958,446
2025-10-20	72.000	73.980	71.010	72.800	72.783	16,237,549
2025-10-17	76.040	76.830	70.330	70.580	70.563	24,581,583
2025-10-16	74.880	78.690	74.010	76.800	76.782	30,407,064
2025-10-15	69.080	74.530	67.750	74.170	74.153	27,375,862
2025-10-14	73.410	73.890	68.990	69.260	69.244	20,936,125
2025-10-13	69.350	72.330	68.400	70.480	70.464	23,666,567
2025-10-10	77.040	77.050	74.520	74.820	74.802	13,469,096
2025-10-09	78.510	80.450	76.800	77.060	77.042	18,046,594
2025-09-30	79.080	80.500	76.950	77.470	77.452	17,073,172
2025-09-29	75.000	79.000	74.800	78.760	78.742	24,242,847
2025-09-26	80.970	81.680	75.020	75.040	75.022	34,374,115
2025-09-25	80.000	82.830	78.190	81.430	81.411	26,952,158
2025-09-24	79.330	80.800	78.180	80.190	80.171	21,729,526
2025-09-23	85.600	86.660	79.620	82.010	81.991	35,865,274
2025-09-22	80.000	81.320	78.970	80.780	80.761	20,473,130
2025-09-19	81.390	81.440	78.380	78.500	78.482	20,880,856
2025-09-18	80.560	83.550	79.690	80.860	80.841	33,204,726
2025-09-17	83.400	85.200	81.710	82.350	82.331	27,594,373
2025-09-16	84.300	84.640	80.390	83.410	83.390	43,820,004
2025-09-15	84.280	89.890	80.130	86.860	86.840	57,487,649
2025-09-12	79.810	85.550	79.110	83.320	83.300	43,569,937
2025-09-11	76.500	81.700	76.000	81.700	81.681	48,128,750
2025-09-10	73.500	77.580	72.470	75.710	75.692	43,203,259
2025-09-09	72.780	73.400	71.000	71.660	71.643	22,295,246
2025-09-08	75.380	75.500	71.800	73.350	73.333	31,379,346
2025-09-05	75.000	76.150	73.000	75.980	75.962	33,019,329
2025-09-04	82.040	82.990	72.000	73.380	73.363	45,513,865
2025-09-03	79.970	80.500	76.910	78.370	78.352	37,187,228
2025-09-02	89.510	89.730	80.830	80.830	80.811	46,033,483
2025-09-01	87.030	91.980	85.300	89.810	89.789	61,115,504
2025-08-29	87.930	90.960	87.280	89.010	88.989	47,289,474
2025-08-28	86.030	89.960	84.000	88.910	88.889	69,999,290
2025-08-27	80.000	86.030	80.000	86.030	86.010	33,082,927
2025-08-26	74.420	80.500	72.140	78.210	78.192	61,195,350
2025-08-25	70.000	75.650	69.500	75.210	75.192	55,874,627
2025-08-22	67.010	69.500	67.010	68.950	68.934	34,063,403
2025-08-21	69.770	71.200	68.050	68.420	68.404	33,637,929
2025-08-20	72.000	72.490	68.510	70.180	70.164	51,700,586
2025-08-19	78.480	80.660	74.270	74.770	74.752	57,338,962
2025-08-18	73.880	79.210	72.200	78.520	78.502	59,536,205
2025-08-15	69.660	74.680	68.560	72.010	71.993	54,509,870
2025-08-14	68.510	74.000	67.700	69.850	69.834	42,333,629
2025-08-13	67.400	69.960	66.700	69.460	69.444	39,467,135
2025-08-12	67.990	68.800	65.600	66.780	66.764	38,699,977
2025-08-11	64.000	67.630	63.680	67.630	67.614	39,634,363
2025-08-08	60.700	62.350	60.510	61.480	61.466	17,213,888
2025-08-07	62.500	63.880	60.210	61.130	61.116	32,600,272
2025-08-06	63.200	65.150	62.010	63.200	63.185	30,704,213
2025-08-05	63.950	65.170	62.580	63.190	63.175	27,124,355
2025-08-04	60.400	65.290	59.000	64.390	64.375	49,705,153
2025-08-01	59.000	62.550	58.400	59.390	59.376	39,079,024
2025-07-31	57.890	62.430	57.890	59.380	59.366	51,948,861
2025-07-30	56.270	57.480	55.700	56.760	56.747	19,066,469
2025-07-29	54.880	57.330	54.500	56.680	56.667	29,602,421
2025-07-28	53.940	55.200	53.940	55.060	55.047	20,345,973
2025-07-25	54.640	54.810	53.400	53.790	53.777	15,295,462

← NewerPage 5 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.