Dongguan Mentech Optical & Magnetic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.850 | 18.270 | 17.690 | 18.050 | 18.050 | 5,936,550 |
| 2024-07-26 | 17.600 | 17.940 | 17.550 | 17.840 | 17.840 | 5,638,880 |
| 2024-07-25 | 17.500 | 17.820 | 17.200 | 17.550 | 17.550 | 7,510,297 |
| 2024-07-24 | 18.000 | 18.400 | 17.720 | 17.820 | 17.820 | 6,985,757 |
| 2024-07-23 | 18.870 | 18.900 | 18.000 | 18.020 | 18.020 | 7,543,730 |
| 2024-07-22 | 18.240 | 18.700 | 18.080 | 18.610 | 18.610 | 8,191,136 |
| 2024-07-19 | 17.950 | 18.520 | 17.800 | 18.270 | 18.270 | 8,269,430 |
| 2024-07-18 | 18.120 | 18.160 | 17.420 | 18.030 | 18.030 | 11,352,797 |
| 2024-07-17 | 19.100 | 19.200 | 18.480 | 18.490 | 18.490 | 9,555,390 |
| 2024-07-16 | 19.170 | 19.330 | 18.610 | 19.300 | 19.300 | 9,948,047 |
| 2024-07-15 | 20.110 | 20.110 | 18.700 | 19.060 | 19.060 | 13,453,932 |
| 2024-07-12 | 20.590 | 20.690 | 20.060 | 20.140 | 20.140 | 9,822,690 |
| 2024-07-11 | 20.330 | 20.820 | 20.130 | 20.760 | 20.760 | 13,895,450 |
| 2024-07-10 | 20.500 | 20.920 | 20.400 | 20.490 | 20.490 | 8,685,038 |
| 2024-07-09 | 19.880 | 20.790 | 19.700 | 20.710 | 20.710 | 11,671,400 |
| 2024-07-08 | 20.920 | 20.920 | 20.000 | 20.020 | 20.020 | 8,486,100 |
| 2024-07-05 | 20.580 | 21.040 | 20.010 | 20.970 | 20.970 | 10,402,151 |
| 2024-07-04 | 21.490 | 21.600 | 20.600 | 20.660 | 20.660 | 10,677,984 |
| 2024-07-03 | 21.680 | 21.900 | 21.210 | 21.330 | 21.330 | 9,682,582 |
| 2024-07-02 | 22.530 | 22.540 | 21.780 | 21.950 | 21.950 | 15,537,600 |
| 2024-07-01 | 21.670 | 23.280 | 21.670 | 22.550 | 22.550 | 24,383,721 |
| 2024-06-28 | 21.190 | 22.080 | 21.170 | 21.670 | 21.670 | 15,772,950 |
| 2024-06-27 | 21.960 | 22.810 | 21.520 | 21.520 | 21.520 | 17,516,927 |
| 2024-06-26 | 22.370 | 22.500 | 21.050 | 22.140 | 22.140 | 22,984,075 |
| 2024-06-25 | 22.160 | 23.490 | 22.150 | 22.340 | 22.340 | 24,358,200 |
| 2024-06-24 | 23.460 | 23.650 | 21.780 | 21.870 | 21.870 | 23,237,632 |
| 2024-06-21 | 23.420 | 24.070 | 22.970 | 23.530 | 23.530 | 27,321,488 |
| 2024-06-20 | 24.290 | 25.540 | 24.100 | 24.600 | 24.600 | 39,194,561 |
| 2024-06-19 | 25.000 | 25.340 | 24.370 | 24.480 | 24.480 | 49,625,915 |
| 2024-06-18 | 22.030 | 24.290 | 22.030 | 24.290 | 24.290 | 35,694,246 |
| 2024-06-17 | 21.910 | 22.460 | 21.910 | 22.080 | 22.080 | 12,390,690 |
| 2024-06-14 | 21.010 | 22.800 | 20.850 | 22.300 | 22.300 | 23,194,780 |
| 2024-06-13 | 21.330 | 21.620 | 21.100 | 21.110 | 21.110 | 9,610,901 |
| 2024-06-12 | 20.880 | 21.560 | 20.810 | 21.420 | 21.420 | 12,020,132 |
| 2024-06-11 | 20.200 | 20.810 | 19.880 | 20.750 | 20.750 | 9,157,824 |
| 2024-06-07 | 21.360 | 21.650 | 20.380 | 20.570 | 20.570 | 14,631,772 |
| 2024-06-06 | 22.800 | 22.950 | 21.250 | 21.400 | 21.400 | 18,088,420 |
| 2024-06-05 | 23.070 | 23.280 | 22.510 | 22.530 | 22.530 | 20,449,882 |
| 2024-06-04 | 22.020 | 24.350 | 21.800 | 23.790 | 23.790 | 32,393,128 |
| 2024-06-03 | 22.100 | 22.920 | 22.100 | 22.450 | 22.450 | 14,594,875 |
| 2024-05-31 | 21.740 | 23.600 | 21.230 | 22.380 | 22.380 | 21,412,826 |
| 2024-05-30 | 22.480 | 22.480 | 21.570 | 21.710 | 21.710 | 13,023,993 |
| 2024-05-29 | 22.220 | 23.450 | 22.220 | 22.700 | 22.700 | 14,860,087 |
| 2024-05-28 | 23.690 | 23.830 | 21.880 | 22.500 | 22.500 | 22,170,817 |
| 2024-05-27 | 24.560 | 24.700 | 23.140 | 24.080 | 24.080 | 35,000,781 |
| 2024-05-24 | 23.160 | 24.380 | 22.790 | 24.280 | 24.280 | 32,418,420 |
| 2024-05-23 | 23.900 | 23.990 | 22.870 | 22.970 | 22.970 | 10,759,037 |
| 2024-05-22 | 23.530 | 23.670 | 23.230 | 23.480 | 23.480 | 8,252,600 |
| 2024-05-21 | 23.900 | 23.990 | 23.450 | 23.620 | 23.620 | 10,874,732 |
| 2024-05-20 | 23.470 | 24.160 | 23.140 | 24.010 | 24.010 | 17,298,336 |
| 2024-05-17 | 22.900 | 24.190 | 22.790 | 23.780 | 23.780 | 19,170,570 |
| 2024-05-16 | 23.030 | 23.500 | 22.910 | 23.030 | 23.030 | 13,325,254 |
| 2024-05-15 | 22.890 | 23.300 | 22.660 | 22.690 | 22.690 | 9,554,900 |
| 2024-05-14 | 22.210 | 23.290 | 22.210 | 22.990 | 22.990 | 16,255,668 |
| 2024-05-13 | 22.850 | 22.900 | 22.000 | 22.120 | 22.120 | 10,653,262 |
| 2024-05-10 | 24.250 | 24.250 | 22.890 | 22.970 | 22.970 | 16,392,723 |
| 2024-05-09 | 24.320 | 24.400 | 24.020 | 24.110 | 24.110 | 10,276,718 |
| 2024-05-08 | 24.710 | 24.850 | 24.040 | 24.120 | 24.120 | 11,653,018 |
| 2024-05-07 | 25.000 | 25.280 | 24.580 | 24.890 | 24.890 | 15,330,282 |
| 2024-05-06 | 25.270 | 25.380 | 24.800 | 24.950 | 24.950 | 14,249,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.0330 CNY |
| 2020-05-22 | 0.0500 CNY |
| 2019-06-12 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.