Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	46.470	46.820	44.310	44.390	44.335	63,569,341
2024-10-28	44.800	50.020	43.400	48.060	48.001	88,237,721
2024-10-25	46.020	46.300	44.180	45.470	45.414	79,086,032
2024-10-24	44.800	48.580	43.630	46.850	46.792	97,731,356
2024-10-23	43.790	45.080	41.890	45.080	45.025	108,260,719
2024-10-22	40.980	40.980	40.980	40.980	40.930	6,032,384
2024-10-21	37.250	37.250	37.250	37.250	37.204	1,749,006
2024-10-18	33.860	33.860	33.860	33.860	33.818	3,605,878
2024-10-17	29.100	31.890	29.100	30.780	30.742	38,519,914
2024-10-16	28.010	29.800	27.800	28.990	28.954	13,894,990
2024-10-15	28.500	30.380	28.200	28.450	28.415	20,416,325
2024-10-14	27.200	28.970	26.480	28.700	28.665	16,188,885
2024-10-11	27.870	28.160	26.530	27.110	27.077	12,235,345
2024-10-10	28.650	29.340	27.930	27.990	27.956	15,864,165
2024-10-09	28.500	29.660	27.860	28.200	28.165	18,655,208
2024-10-08	30.840	30.840	27.660	29.370	29.334	26,494,947
2024-09-30	26.890	28.260	26.520	28.040	28.006	21,447,404
2024-09-27	25.000	26.300	24.860	26.040	26.008	14,883,100
2024-09-26	24.000	24.830	23.750	24.820	24.789	9,936,072
2024-09-25	24.190	24.580	23.860	24.000	23.970	8,419,425
2024-09-24	22.640	24.070	22.200	23.980	23.951	12,542,297
2024-09-23	22.220	22.650	22.000	22.410	22.382	3,670,831
2024-09-20	22.800	22.930	22.080	22.250	22.223	6,602,528
2024-09-19	22.830	23.540	22.500	22.790	22.762	6,818,886
2024-09-18	22.800	23.160	22.380	22.500	22.472	3,434,100
2024-09-13	23.170	23.470	22.750	22.800	22.772	3,309,600
2024-09-12	23.960	24.160	23.090	23.160	23.132	4,732,256
2024-09-11	23.180	23.590	22.880	23.570	23.541	4,646,535
2024-09-10	23.390	23.450	22.880	23.210	23.181	4,216,660
2024-09-09	23.350	23.700	23.100	23.340	23.311	4,127,982
2024-09-06	23.880	24.000	23.520	23.560	23.531	5,143,357
2024-09-05	24.390	24.910	23.850	23.900	23.871	6,946,907
2024-09-04	23.880	24.100	23.420	23.820	23.791	6,461,525
2024-09-03	23.420	24.500	23.200	24.050	24.020	9,737,611
2024-09-02	23.810	24.200	23.180	23.200	23.171	7,784,009
2024-08-30	23.010	24.620	22.750	24.060	24.030	14,859,850
2024-08-29	21.940	22.660	21.880	22.530	22.502	4,643,304
2024-08-28	21.780	22.280	21.780	22.160	22.133	3,473,689
2024-08-27	22.050	22.050	21.700	21.790	21.763	2,978,788
2024-08-26	22.170	22.300	21.880	22.150	22.123	3,544,380
2024-08-23	22.200	22.400	22.000	22.100	22.073	3,732,605
2024-08-22	22.520	22.610	22.180	22.320	22.293	3,471,684
2024-08-21	22.420	22.770	22.250	22.510	22.482	4,285,028
2024-08-20	23.300	23.430	22.370	22.430	22.402	10,697,351
2024-08-19	23.400	23.700	23.290	23.330	23.301	5,512,119
2024-08-16	24.030	24.280	23.620	23.620	23.591	5,705,300
2024-08-15	23.700	24.220	23.410	23.830	23.801	5,940,571
2024-08-14	24.250	24.330	23.630	23.670	23.641	7,854,800
2024-08-13	23.020	23.770	22.980	23.620	23.591	7,465,581
2024-08-12	23.210	23.810	22.880	23.120	23.092	5,800,841
2024-08-09	23.290	23.970	23.080	23.160	23.132	8,084,208
2024-08-08	23.400	23.420	22.580	22.930	22.902	8,340,361
2024-08-07	23.700	24.180	23.340	23.440	23.411	8,145,954
2024-08-06	24.400	24.940	23.350	23.730	23.701	12,098,749
2024-08-05	25.000	25.300	23.850	23.870	23.841	12,289,072
2024-08-02	25.900	26.390	25.400	25.500	25.469	12,002,525
2024-08-01	27.300	27.590	26.390	26.500	26.467	11,128,550
2024-07-31	26.400	26.960	25.900	26.710	26.677	14,929,968
2024-07-30	25.770	27.150	24.680	26.560	26.527	20,350,460
2024-07-29	25.180	26.100	24.810	25.840	25.808	12,175,852

← NewerPage 9 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.