Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	74.880	74.960	67.310	71.180	71.092	40,702,714
2025-01-21	68.110	71.360	66.500	71.000	70.913	34,932,675
2025-01-20	67.590	70.280	65.800	68.400	68.316	39,140,681
2025-01-17	66.000	67.850	63.710	67.070	66.987	30,986,870
2025-01-16	67.030	67.150	65.020	66.560	66.478	33,325,615
2025-01-15	67.000	67.950	62.750	66.800	66.718	55,730,409
2025-01-14	67.410	69.870	65.000	69.720	69.634	45,710,495
2025-01-13	67.380	68.980	64.910	66.950	66.868	37,591,845
2025-01-10	70.590	71.080	67.390	67.390	67.307	41,007,183
2025-01-09	72.010	75.660	69.970	70.410	70.323	63,523,897
2025-01-08	65.000	71.680	64.200	70.060	69.974	62,797,617
2025-01-07	59.980	65.160	58.780	65.160	65.080	54,286,561
2025-01-06	59.730	61.980	58.510	59.240	59.167	35,834,194
2025-01-03	61.000	62.300	57.600	58.220	58.148	36,891,306
2025-01-02	62.380	62.960	59.670	60.380	60.306	31,130,639
2024-12-31	63.600	65.300	61.460	61.460	61.384	36,640,448
2024-12-30	61.800	66.180	61.010	64.100	64.021	52,246,018
2024-12-27	61.250	62.660	59.800	60.720	60.645	46,906,039
2024-12-26	57.510	62.920	57.500	62.920	62.843	43,728,042
2024-12-25	58.000	59.580	55.680	57.200	57.130	38,895,326
2024-12-24	59.500	60.200	55.540	58.200	58.128	63,065,095
2024-12-23	60.100	61.790	57.990	59.600	59.527	85,446,755
2024-12-20	54.730	56.170	53.010	56.170	56.101	40,293,219
2024-12-19	47.010	51.060	47.010	51.060	50.997	20,481,995
2024-12-18	45.710	47.660	43.900	46.420	46.363	46,973,906
2024-12-17	44.100	46.690	43.640	45.060	45.005	54,633,688
2024-12-16	43.800	44.140	43.350	44.140	44.086	12,482,865
2024-12-13	41.400	42.130	40.010	40.130	40.081	16,504,171
2024-12-12	41.340	43.080	40.520	41.570	41.519	24,361,085
2024-12-11	39.550	41.300	39.550	41.050	41.000	18,949,342
2024-12-10	43.000	43.180	39.780	40.040	39.991	44,740,892
2024-12-09	42.600	43.790	41.910	43.040	42.987	20,045,107
2024-12-06	42.400	43.150	42.000	42.560	42.508	17,587,667
2024-12-05	41.300	43.140	40.810	42.420	42.368	24,130,023
2024-12-04	42.300	43.210	40.590	41.000	40.950	19,287,759
2024-12-03	42.300	43.050	41.770	42.210	42.158	20,691,199
2024-12-02	41.000	43.100	40.930	42.630	42.578	34,964,493
2024-11-29	40.090	41.070	39.520	40.540	40.490	18,170,521
2024-11-28	40.450	40.880	39.850	40.100	40.051	16,915,869
2024-11-27	38.800	41.120	38.320	40.630	40.580	28,070,952
2024-11-26	38.400	39.330	38.180	38.690	38.642	22,119,746
2024-11-25	41.720	42.480	37.590	38.310	38.263	47,674,104
2024-11-22	43.540	44.300	41.600	41.670	41.619	26,408,195
2024-11-21	44.100	44.100	42.500	43.750	43.696	27,130,266
2024-11-20	45.390	46.460	43.800	44.670	44.615	39,458,086
2024-11-19	42.190	44.150	41.840	43.890	43.836	31,467,706
2024-11-18	43.000	44.160	41.670	42.100	42.048	39,269,158
2024-11-15	49.240	49.880	44.000	44.700	44.645	54,120,886
2024-11-14	46.900	51.510	46.300	48.320	48.261	69,685,489
2024-11-13	45.010	47.500	43.850	47.400	47.342	43,651,421
2024-11-12	46.000	47.900	45.060	45.560	45.504	42,962,666
2024-11-11	45.410	47.200	45.050	46.440	46.383	46,161,327
2024-11-08	44.500	47.980	44.300	45.920	45.864	47,690,194
2024-11-07	44.000	45.560	43.200	44.520	44.465	30,244,183
2024-11-06	46.250	47.250	43.870	44.310	44.255	44,308,770
2024-11-05	44.560	46.330	43.980	46.250	46.193	52,636,256
2024-11-04	41.300	45.520	41.250	45.510	45.454	64,098,236
2024-11-01	44.470	45.000	41.350	41.380	41.329	49,484,042
2024-10-31	44.840	46.390	43.740	45.500	45.444	51,350,995
2024-10-30	44.490	45.450	43.380	45.250	45.194	48,752,729

← NewerPage 8 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.