Dongguan Mentech Optical & Magnetic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.260 | 25.580 | 24.580 | 24.960 | 24.960 | 20,680,025 |
| 2024-04-29 | 24.950 | 25.550 | 24.940 | 25.210 | 25.210 | 25,288,932 |
| 2024-04-26 | 24.380 | 25.360 | 23.960 | 24.940 | 24.940 | 32,889,272 |
| 2024-04-25 | 23.880 | 24.480 | 23.760 | 23.940 | 23.940 | 28,175,651 |
| 2024-04-24 | 21.800 | 23.760 | 21.630 | 23.760 | 23.760 | 16,793,222 |
| 2024-04-23 | 21.420 | 22.190 | 21.420 | 21.600 | 21.600 | 11,254,466 |
| 2024-04-22 | 22.000 | 22.180 | 21.170 | 21.830 | 21.830 | 11,945,972 |
| 2024-04-19 | 23.020 | 23.380 | 22.360 | 22.680 | 22.680 | 13,620,822 |
| 2024-04-18 | 22.460 | 23.800 | 22.210 | 23.150 | 23.150 | 19,360,564 |
| 2024-04-17 | 21.130 | 22.980 | 21.130 | 22.850 | 22.850 | 21,256,983 |
| 2024-04-16 | 23.000 | 23.380 | 20.890 | 20.920 | 20.920 | 22,662,152 |
| 2024-04-15 | 24.290 | 24.960 | 22.480 | 23.210 | 23.210 | 25,618,621 |
| 2024-04-12 | 24.640 | 25.550 | 24.560 | 24.970 | 24.970 | 25,333,515 |
| 2024-04-11 | 24.510 | 25.100 | 24.340 | 24.410 | 24.410 | 14,282,178 |
| 2024-04-10 | 25.510 | 25.570 | 24.230 | 24.480 | 24.480 | 15,831,781 |
| 2024-04-09 | 26.010 | 26.290 | 25.110 | 25.650 | 25.650 | 18,946,195 |
| 2024-04-08 | 25.960 | 26.680 | 25.800 | 26.220 | 26.220 | 18,624,676 |
| 2024-04-03 | 27.410 | 27.570 | 25.910 | 25.990 | 25.990 | 22,132,575 |
| 2024-04-02 | 28.950 | 29.150 | 27.000 | 27.380 | 27.380 | 34,413,285 |
| 2024-04-01 | 28.830 | 29.670 | 28.590 | 29.200 | 29.200 | 26,557,291 |
| 2024-03-29 | 28.630 | 29.870 | 28.300 | 29.160 | 29.160 | 22,425,150 |
| 2024-03-28 | 28.900 | 29.950 | 28.220 | 28.700 | 28.700 | 39,634,267 |
| 2024-03-27 | 29.700 | 30.300 | 28.270 | 28.600 | 28.600 | 31,124,888 |
| 2024-03-26 | 31.120 | 32.660 | 28.800 | 29.700 | 29.700 | 44,415,828 |
| 2024-03-25 | 31.500 | 33.130 | 31.130 | 32.000 | 32.000 | 33,459,003 |
| 2024-03-22 | 33.430 | 34.450 | 31.940 | 32.080 | 32.080 | 48,860,416 |
| 2024-03-21 | 33.040 | 36.880 | 33.010 | 34.170 | 34.170 | 69,231,893 |
| 2024-03-20 | 33.360 | 35.180 | 33.120 | 33.700 | 33.700 | 51,475,291 |
| 2024-03-19 | 34.490 | 34.860 | 33.200 | 34.150 | 34.150 | 52,906,519 |
| 2024-03-18 | 33.300 | 35.300 | 33.300 | 35.200 | 35.200 | 69,118,548 |
| 2024-03-15 | 33.060 | 36.140 | 32.500 | 35.020 | 35.020 | 94,439,368 |
| 2024-03-14 | 33.780 | 35.780 | 31.510 | 32.850 | 32.850 | 71,724,890 |
| 2024-03-13 | 34.430 | 34.430 | 33.710 | 34.430 | 34.430 | 63,380,461 |
| 2024-03-12 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 2,414,960 |
| 2024-03-11 | 28.450 | 28.450 | 28.450 | 28.450 | 28.450 | 2,846,763 |
| 2024-03-08 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 12,431,842 |
| 2024-03-07 | 25.500 | 25.500 | 23.500 | 23.510 | 23.510 | 35,673,620 |
| 2024-03-06 | 23.140 | 25.850 | 23.120 | 25.150 | 25.150 | 48,493,866 |
| 2024-03-05 | 23.890 | 24.680 | 23.320 | 23.500 | 23.500 | 23,976,755 |
| 2024-03-04 | 24.400 | 25.550 | 23.450 | 24.520 | 24.520 | 31,208,784 |
| 2024-03-01 | 24.150 | 25.250 | 23.800 | 24.800 | 24.800 | 33,723,800 |
| 2024-02-29 | 22.340 | 24.660 | 22.330 | 24.400 | 24.400 | 33,805,272 |
| 2024-02-28 | 24.640 | 25.810 | 23.000 | 23.500 | 23.500 | 49,683,325 |
| 2024-02-27 | 21.300 | 24.190 | 21.300 | 24.190 | 24.190 | 25,903,344 |
| 2024-02-26 | 21.700 | 23.480 | 21.160 | 21.990 | 21.990 | 38,771,244 |
| 2024-02-23 | 20.100 | 21.780 | 19.720 | 21.780 | 21.780 | 18,660,168 |
| 2024-02-22 | 19.600 | 20.180 | 19.180 | 19.800 | 19.800 | 22,455,994 |
| 2024-02-21 | 18.320 | 20.680 | 18.170 | 19.300 | 19.300 | 27,346,066 |
| 2024-02-20 | 18.190 | 19.630 | 17.560 | 18.880 | 18.880 | 24,902,597 |
| 2024-02-19 | 17.350 | 18.290 | 16.930 | 18.290 | 18.290 | 17,190,479 |
| 2024-02-08 | 15.440 | 16.650 | 15.440 | 16.630 | 16.630 | 14,860,764 |
| 2024-02-07 | 16.440 | 16.960 | 15.350 | 15.610 | 15.610 | 18,153,235 |
| 2024-02-06 | 16.140 | 17.310 | 14.960 | 16.510 | 16.510 | 19,690,932 |
| 2024-02-05 | 17.940 | 18.300 | 16.600 | 16.620 | 16.620 | 15,494,283 |
| 2024-02-02 | 18.190 | 18.830 | 16.860 | 17.950 | 17.950 | 19,480,385 |
| 2024-02-01 | 16.650 | 18.490 | 16.180 | 18.490 | 18.490 | 12,047,226 |
| 2024-01-31 | 17.780 | 17.960 | 16.680 | 16.810 | 16.810 | 11,863,611 |
| 2024-01-30 | 19.020 | 19.350 | 18.020 | 18.060 | 18.060 | 9,969,383 |
| 2024-01-29 | 20.500 | 20.670 | 19.060 | 19.160 | 19.160 | 16,755,875 |
| 2024-01-26 | 20.980 | 21.820 | 20.660 | 20.680 | 20.680 | 29,362,625 |
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.