Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.200	24.670	23.810	23.930	23.930	11,327,401
2023-10-31	24.810	25.090	24.010	24.200	24.200	14,503,512
2023-10-30	23.910	24.820	23.680	24.720	24.720	16,410,564
2023-10-27	25.390	25.660	24.660	24.960	24.960	17,554,905
2023-10-26	25.790	26.200	25.180	25.650	25.650	21,993,652
2023-10-25	25.540	26.460	25.080	26.080	26.080	32,480,751
2023-10-24	23.300	25.300	23.160	25.300	25.300	13,684,910
2023-10-23	23.880	24.330	22.840	23.000	23.000	18,122,136
2023-10-20	25.440	25.700	24.010	24.120	24.120	20,334,018
2023-10-19	25.500	26.520	25.400	25.460	25.460	21,481,550
2023-10-18	27.400	27.650	25.780	26.060	26.060	25,933,667
2023-10-17	29.500	29.500	27.190	27.510	27.510	30,447,726
2023-10-16	31.200	31.500	29.770	29.800	29.800	28,340,303
2023-10-13	31.100	32.140	30.010	31.980	31.980	35,941,011
2023-10-12	30.920	32.640	30.560	31.980	31.980	44,956,437
2023-10-11	30.800	31.300	30.010	30.920	30.920	44,085,832
2023-10-10	29.300	32.240	28.600	31.750	31.750	58,793,813
2023-10-09	28.460	30.490	28.300	29.310	29.310	47,771,059
2023-09-28	27.180	29.000	26.690	29.000	29.000	43,986,936
2023-09-27	27.500	27.970	26.680	27.010	27.010	32,145,829
2023-09-26	27.770	28.970	26.820	28.140	28.140	41,822,950
2023-09-25	28.000	30.700	27.900	28.680	28.680	58,370,032
2023-09-22	26.550	29.120	25.900	28.310	28.310	54,311,953
2023-09-21	26.480	27.040	26.000	26.550	26.550	33,097,089
2023-09-20	25.260	27.850	25.010	27.100	27.100	46,989,448
2023-09-19	25.500	26.490	25.480	25.840	25.840	33,108,325
2023-09-18	27.330	27.400	26.060	26.060	26.060	51,848,356
2023-09-15	26.420	29.980	26.420	28.950	28.950	67,868,513
2023-09-14	27.220	29.340	27.000	27.290	27.290	65,103,675
2023-09-13	27.380	29.970	26.000	28.180	28.180	87,743,839
2023-09-12	25.610	27.380	25.610	27.380	27.380	30,893,387
2023-09-11	22.420	24.890	22.350	24.890	24.890	38,906,542
2023-09-08	22.350	23.210	22.060	22.630	22.630	17,932,536
2023-09-07	24.160	24.160	22.780	22.850	22.850	25,754,135
2023-09-06	24.300	24.990	24.160	24.440	24.440	33,570,380
2023-09-05	23.980	25.860	23.300	25.030	25.030	46,550,342
2023-09-04	24.490	24.730	23.880	24.190	24.190	37,412,793
2023-09-01	23.440	23.730	23.040	23.730	23.730	26,397,132
2023-08-31	23.320	23.650	22.970	23.370	23.370	25,163,638
2023-08-30	23.030	23.880	22.770	23.600	23.600	37,678,468
2023-08-29	22.000	23.410	21.350	22.950	22.950	35,933,750
2023-08-28	22.550	22.720	21.000	22.090	22.090	34,005,189
2023-08-25	22.340	23.360	21.760	21.760	21.760	40,247,405
2023-08-24	23.000	24.860	22.450	24.180	24.180	60,999,524
2023-08-23	23.000	23.120	22.130	22.600	22.600	22,227,668
2023-08-22	23.020	23.470	22.400	23.400	23.400	35,581,818
2023-08-21	21.800	23.840	21.780	23.020	23.020	43,542,224
2023-08-18	22.690	22.710	21.650	21.670	21.670	15,971,693
2023-08-17	22.030	22.990	22.020	22.670	22.670	17,184,700
2023-08-16	22.510	22.900	21.980	22.100	22.100	15,460,836
2023-08-15	24.000	24.030	22.410	22.740	22.740	25,024,198
2023-08-14	21.860	24.360	21.710	23.390	23.390	32,729,088
2023-08-11	22.310	23.180	22.070	22.310	22.310	28,060,071
2023-08-10	23.550	23.850	22.310	22.310	22.310	42,871,801
2023-08-09	26.410	26.600	24.720	24.790	24.790	53,223,504
2023-08-08	24.900	27.390	24.650	27.390	27.390	64,952,447
2023-08-07	25.290	25.850	24.640	24.900	24.900	34,693,787
2023-08-04	23.960	25.030	23.670	24.790	24.790	24,271,399
2023-08-03	23.890	24.490	23.600	23.920	23.920	11,485,864
2023-08-02	23.710	24.380	23.630	24.240	24.240	14,461,942

← NewerPage 13 of 21 · 1,212 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.