Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	47.400	48.750	47.000	47.550	47.492	24,544,651
2025-04-24	48.010	48.270	46.510	46.620	46.563	16,734,921
2025-04-23	48.030	49.300	47.450	48.280	48.221	28,131,203
2025-04-22	48.600	48.600	46.180	46.250	46.193	22,244,295
2025-04-21	47.780	49.000	47.000	48.740	48.680	17,575,096
2025-04-18	48.440	49.500	47.880	48.080	48.021	19,430,300
2025-04-17	47.000	48.790	46.830	47.720	47.661	23,414,813
2025-04-16	48.080	48.500	46.030	47.010	46.952	26,069,204
2025-04-15	50.280	50.280	48.480	48.950	48.890	20,023,935
2025-04-14	52.000	52.500	50.100	50.370	50.308	26,663,774
2025-04-11	49.760	52.300	48.810	51.330	51.267	36,002,271
2025-04-10	50.880	50.880	49.170	50.880	50.817	44,667,046
2025-04-09	42.730	48.400	41.370	46.250	46.193	51,016,491
2025-04-08	46.500	49.490	45.970	45.970	45.913	31,457,871
2025-04-07	51.080	51.080	51.080	51.080	51.017	2,512,000
2025-04-03	59.000	59.990	56.200	56.750	56.680	35,630,726
2025-04-02	60.500	63.440	60.480	62.240	62.163	27,997,754
2025-04-01	60.850	61.300	59.250	60.070	59.996	25,849,067
2025-03-31	55.900	61.870	55.800	60.840	60.765	42,049,156
2025-03-28	55.950	57.250	55.920	56.270	56.201	17,969,194
2025-03-27	55.620	57.200	55.000	55.850	55.781	19,052,726
2025-03-26	57.000	57.700	56.200	56.440	56.371	15,133,646
2025-03-25	59.280	61.550	56.510	56.610	56.540	28,933,498
2025-03-24	60.000	61.300	57.800	59.180	59.107	20,204,751
2025-03-21	61.250	61.790	59.410	59.930	59.856	22,311,321
2025-03-20	62.150	63.100	60.800	61.860	61.784	26,279,590
2025-03-19	64.390	65.360	61.000	61.560	61.484	41,458,516
2025-03-18	67.480	67.900	63.800	65.910	65.829	44,673,747
2025-03-17	69.200	69.800	67.300	67.850	67.767	31,182,477
2025-03-14	68.350	70.270	67.070	69.000	68.915	45,338,784
2025-03-13	68.710	69.930	67.030	68.500	68.416	60,840,379
2025-03-12	61.880	66.900	59.370	66.900	66.818	42,454,396
2025-03-11	59.830	61.080	58.220	60.820	60.745	31,510,029
2025-03-10	60.960	61.500	57.720	60.500	60.426	43,862,911
2025-03-07	54.880	59.370	54.800	57.820	57.749	48,986,525
2025-03-06	52.370	54.970	52.100	54.540	54.473	27,885,419
2025-03-05	51.000	52.480	51.000	52.060	51.996	22,351,360
2025-03-04	48.300	50.710	48.200	50.200	50.138	20,178,915
2025-03-03	50.870	51.830	49.500	50.200	50.138	22,456,581
2025-02-28	53.290	53.990	50.580	50.810	50.747	42,667,821
2025-02-27	60.100	60.430	54.050	55.510	55.442	48,464,440
2025-02-26	58.490	60.500	57.240	60.020	59.946	28,129,603
2025-02-25	60.000	60.000	58.100	58.880	58.808	36,677,468
2025-02-24	62.000	65.000	59.390	62.700	62.623	45,955,969
2025-02-21	60.500	63.440	58.770	62.710	62.633	40,580,561
2025-02-20	60.180	60.860	58.300	58.890	58.818	21,243,766
2025-02-19	58.300	59.770	57.430	59.430	59.357	25,336,321
2025-02-18	61.340	61.620	58.490	58.700	58.628	26,564,581
2025-02-17	57.770	63.030	57.770	61.340	61.265	47,247,332
2025-02-14	58.690	59.300	57.130	57.300	57.229	23,930,434
2025-02-13	60.680	61.430	57.270	57.380	57.309	35,180,700
2025-02-12	60.000	63.210	59.800	61.840	61.764	26,187,946
2025-02-11	60.510	62.150	59.880	60.900	60.825	30,919,402
2025-02-10	57.630	61.490	56.490	60.500	60.426	42,221,778
2025-02-07	56.700	59.410	56.160	57.790	57.719	44,648,246
2025-02-06	56.000	56.960	54.370	55.850	55.781	48,270,251
2025-02-05	56.560	56.960	56.560	56.560	56.490	8,289,100
2025-01-27	63.450	65.000	62.400	62.840	62.763	33,364,168
2025-01-24	66.600	69.730	65.990	67.250	67.167	31,820,192
2025-01-23	71.180	72.040	66.450	66.750	66.668	41,073,273

← NewerPage 7 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.