Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.900	20.820	18.850	20.820	20.820	10,614,185
2024-01-24	19.120	19.300	18.130	18.930	18.930	10,477,396
2024-01-23	18.600	19.680	18.330	19.120	19.120	12,308,656
2024-01-22	18.880	19.670	18.220	18.480	18.480	14,002,687
2024-01-19	20.030	21.450	19.960	20.110	20.110	13,769,728
2024-01-18	19.500	19.950	19.160	19.890	19.890	7,178,334
2024-01-17	20.040	20.190	19.500	19.500	19.500	3,368,685
2024-01-16	20.420	20.440	19.800	20.100	20.100	4,631,825
2024-01-15	20.400	20.610	20.130	20.270	20.270	3,556,100
2024-01-12	20.620	20.800	20.440	20.510	20.510	3,194,690
2024-01-11	20.100	20.790	20.080	20.710	20.710	5,086,443
2024-01-10	20.470	20.500	20.030	20.130	20.130	3,846,873
2024-01-09	20.480	21.000	20.350	20.590	20.590	4,269,615
2024-01-08	21.270	21.270	20.470	20.470	20.470	4,214,926
2024-01-05	21.880	21.900	20.880	21.020	21.020	6,616,148
2024-01-04	22.240	22.240	21.770	21.960	21.960	3,992,342
2024-01-03	22.400	22.500	21.850	22.240	22.240	4,848,613
2024-01-02	22.880	23.000	22.530	22.530	22.530	4,614,204
2023-12-29	22.800	23.180	22.500	22.920	22.920	7,161,839
2023-12-28	21.940	22.870	21.750	22.600	22.600	7,872,966
2023-12-27	21.720	22.210	21.720	22.060	22.060	5,579,973
2023-12-26	22.540	22.540	21.540	21.730	21.730	6,364,245
2023-12-25	22.360	22.680	22.080	22.430	22.430	4,128,268
2023-12-22	23.000	23.190	22.190	22.260	22.260	6,460,600
2023-12-21	22.800	23.480	22.360	23.110	23.110	6,996,425
2023-12-20	23.650	23.660	22.900	22.950	22.950	4,874,640
2023-12-19	23.500	23.650	23.050	23.420	23.420	5,571,133
2023-12-18	23.700	23.960	23.420	23.500	23.500	5,841,630
2023-12-15	24.350	24.600	23.710	23.880	23.880	7,142,711
2023-12-14	24.730	25.100	24.250	24.330	24.330	7,532,897
2023-12-13	24.970	25.100	24.700	24.710	24.710	7,159,814
2023-12-12	25.250	25.250	24.620	24.950	24.950	10,470,960
2023-12-11	25.150	25.310	24.600	25.290	25.290	14,767,712
2023-12-08	24.100	26.200	24.100	25.630	25.630	24,747,856
2023-12-07	23.650	24.500	23.600	24.240	24.240	9,566,435
2023-12-06	23.990	24.240	23.620	23.690	23.690	7,208,741
2023-12-05	25.400	25.400	24.070	24.070	24.070	10,163,403
2023-12-04	25.420	25.760	25.190	25.250	25.250	11,160,857
2023-12-01	24.630	25.600	24.280	25.390	25.390	16,519,014
2023-11-30	24.510	24.670	24.010	24.440	24.440	7,131,006
2023-11-29	24.700	24.920	24.450	24.510	24.510	6,291,128
2023-11-28	24.900	24.990	24.410	24.700	24.700	7,883,628
2023-11-27	24.220	25.300	24.220	25.030	25.030	11,081,402
2023-11-24	25.300	25.340	24.390	24.470	24.470	8,326,412
2023-11-23	25.100	25.380	24.610	25.230	25.230	10,207,043
2023-11-22	26.260	26.350	25.000	25.010	25.010	20,260,904
2023-11-21	27.280	27.480	26.480	26.510	26.510	13,385,979
2023-11-20	27.600	27.640	27.020	27.280	27.280	11,124,493
2023-11-17	27.210	27.780	26.830	27.610	27.610	14,093,888
2023-11-16	27.700	27.770	27.200	27.270	27.270	12,998,572
2023-11-15	27.660	28.280	27.270	27.960	27.960	22,138,239
2023-11-14	27.090	27.800	26.920	27.530	27.530	16,700,114
2023-11-13	27.740	28.150	26.550	26.910	26.910	24,380,969
2023-11-10	27.800	28.030	27.430	27.940	27.940	14,203,085
2023-11-09	28.040	28.450	27.510	28.070	28.070	30,882,420
2023-11-08	26.740	28.600	26.360	28.300	28.300	43,471,541
2023-11-07	26.060	28.380	25.740	27.540	27.540	39,356,860
2023-11-06	24.520	26.310	24.490	25.960	25.960	27,417,382
2023-11-03	24.010	24.790	23.790	24.520	24.520	15,943,162
2023-11-02	23.960	25.450	23.960	24.520	24.520	17,879,476

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.