Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	55.000	55.350	54.160	54.630	54.617	14,694,964
2025-07-23	54.200	55.700	54.060	54.590	54.577	19,946,462
2025-07-22	56.310	56.670	54.290	54.940	54.927	34,642,741
2025-07-21	59.480	59.550	56.400	56.680	56.667	51,856,739
2025-07-18	58.380	58.380	57.510	58.380	58.366	44,596,892
2025-07-17	52.880	53.380	52.450	53.070	53.058	20,571,928
2025-07-16	53.790	54.660	52.660	52.710	52.698	33,542,496
2025-07-15	50.500	53.300	50.490	53.290	53.278	46,346,206
2025-07-14	50.200	51.230	50.000	50.780	50.768	15,460,662
2025-07-11	50.000	50.390	49.310	50.200	50.188	14,035,461
2025-07-10	50.920	51.380	49.860	50.160	50.098	21,080,530
2025-07-09	51.600	51.720	50.220	50.450	50.388	21,852,972
2025-07-08	50.410	52.200	49.310	51.600	51.537	36,248,347
2025-07-07	49.390	51.840	49.360	50.410	50.348	29,571,293
2025-07-04	48.140	51.200	48.100	49.900	49.839	52,560,247
2025-07-03	48.020	48.070	47.400	47.730	47.671	14,502,034
2025-07-02	48.600	48.880	47.250	47.730	47.671	20,741,615
2025-07-01	50.000	50.220	48.660	48.960	48.900	21,500,437
2025-06-30	51.070	51.150	49.800	50.140	50.078	27,288,030
2025-06-27	48.560	51.970	47.590	50.570	50.508	44,451,071
2025-06-26	49.710	50.000	48.550	48.580	48.520	23,260,182
2025-06-25	47.340	49.600	47.340	49.180	49.119	35,268,142
2025-06-24	46.590	47.790	46.460	47.260	47.202	18,945,128
2025-06-23	45.360	46.600	45.080	46.210	46.153	14,859,868
2025-06-20	47.600	48.320	45.810	45.940	45.883	24,781,969
2025-06-19	47.140	50.550	47.140	48.330	48.271	36,718,989
2025-06-18	46.380	47.760	45.260	47.500	47.442	21,197,979
2025-06-17	48.980	49.100	46.600	46.730	46.673	21,572,652
2025-06-16	45.890	49.300	45.770	48.480	48.420	36,435,518
2025-06-13	46.440	49.000	45.560	46.410	46.353	30,582,025
2025-06-12	45.770	47.770	45.640	46.730	46.673	22,638,229
2025-06-11	46.550	47.030	46.010	46.050	45.993	11,278,941
2025-06-10	47.110	47.350	46.010	46.550	46.493	14,819,282
2025-06-09	47.810	48.110	46.950	47.310	47.252	15,701,241
2025-06-06	47.000	48.140	46.600	47.210	47.152	20,550,783
2025-06-05	44.700	47.800	44.180	47.310	47.252	32,683,103
2025-06-04	43.400	45.650	43.390	44.740	44.685	25,674,835
2025-06-03	42.100	43.280	42.020	43.050	42.997	8,872,437
2025-05-30	44.020	44.260	42.880	43.000	42.947	13,886,713
2025-05-29	44.490	45.300	44.090	44.600	44.545	22,423,525
2025-05-28	43.600	44.140	43.230	43.270	43.217	9,075,740
2025-05-27	44.390	44.400	43.240	43.430	43.377	12,711,542
2025-05-26	44.390	45.000	44.000	44.710	44.655	11,274,467
2025-05-23	45.100	45.100	44.410	44.450	44.395	20,639,669
2025-05-22	45.890	47.890	45.120	46.300	46.243	27,190,584
2025-05-21	46.290	46.480	45.250	45.350	45.294	12,511,680
2025-05-20	45.640	46.930	45.280	46.280	46.223	13,286,908
2025-05-19	46.470	46.470	44.790	45.790	45.734	18,468,525
2025-05-16	45.860	47.860	45.600	46.810	46.752	15,982,733
2025-05-15	47.780	47.960	46.470	46.500	46.443	20,650,158
2025-05-14	49.100	50.200	47.910	48.400	48.340	33,338,277
2025-05-13	49.790	49.980	48.060	48.200	48.141	32,954,125
2025-05-12	47.300	48.000	46.720	48.000	47.941	25,826,810
2025-05-09	47.490	47.500	45.780	46.060	46.003	25,441,747
2025-05-08	47.320	49.630	46.900	47.960	47.901	41,815,369
2025-05-07	47.800	47.990	45.760	46.370	46.313	28,643,757
2025-05-06	44.160	46.250	43.870	46.200	46.143	35,566,906
2025-04-30	40.500	43.470	40.150	43.260	43.207	42,643,776
2025-04-29	44.950	45.880	42.880	43.030	42.977	51,575,871
2025-04-28	47.720	49.900	47.240	47.590	47.531	24,370,630

← NewerPage 6 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.