Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.200	24.400	23.370	24.010	24.010	19,274,174
2023-07-31	23.400	24.180	23.250	23.960	23.960	10,646,355
2023-07-28	24.300	24.680	23.640	23.700	23.700	12,126,973
2023-07-27	24.540	24.860	24.140	24.220	24.220	10,039,964
2023-07-26	25.410	25.500	24.530	24.670	24.670	12,941,143
2023-07-25	25.800	26.070	24.910	25.390	25.390	19,072,360
2023-07-24	24.800	26.120	24.600	25.520	25.520	21,284,934
2023-07-21	24.830	25.140	24.380	24.730	24.730	10,770,206
2023-07-20	25.370	25.530	24.700	24.990	24.990	12,053,620
2023-07-19	26.170	26.440	25.260	25.360	25.360	14,628,358
2023-07-18	26.850	26.930	25.700	26.150	26.150	14,241,727
2023-07-17	27.060	27.720	26.090	26.620	26.620	22,757,492
2023-07-14	27.160	28.610	26.700	27.200	27.200	29,535,146
2023-07-13	26.000	27.420	25.710	27.000	27.000	30,211,198
2023-07-12	28.010	28.340	25.810	25.840	25.840	33,184,597
2023-07-11	28.020	28.810	27.310	28.460	28.460	33,755,494
2023-07-10	30.300	30.490	28.740	28.740	28.740	32,229,604
2023-07-07	31.430	34.320	30.560	31.930	31.930	51,944,343
2023-07-06	30.950	32.560	29.590	31.200	31.200	34,901,733
2023-07-05	33.080	34.350	30.750	32.000	32.000	45,627,140
2023-07-04	31.300	35.070	31.250	33.750	33.750	46,880,862
2023-07-03	31.360	32.680	30.280	31.880	31.880	31,023,703
2023-06-30	30.480	32.560	29.660	31.310	31.310	33,712,680
2023-06-29	28.600	30.970	28.100	30.580	30.580	36,615,542
2023-06-28	28.920	29.070	27.140	28.150	28.150	24,518,021
2023-06-27	29.900	29.940	27.640	29.820	29.820	28,729,924
2023-06-26	32.800	32.820	30.710	30.710	30.710	19,762,822
2023-06-21	33.930	35.370	32.490	34.120	34.120	27,835,162
2023-06-20	35.000	36.250	32.720	33.930	33.930	35,391,133
2023-06-19	36.000	36.750	34.490	35.690	35.690	46,532,708
2023-06-16	33.500	38.360	33.000	37.490	37.490	54,821,968
2023-06-15	32.800	35.970	32.800	34.870	34.870	43,938,535
2023-06-14	30.600	33.370	30.550	32.700	32.700	39,141,305
2023-06-13	31.790	32.880	30.850	31.440	31.407	36,335,309
2023-06-12	30.100	33.720	29.610	32.450	32.416	56,271,402
2023-06-09	31.670	31.980	29.720	30.850	30.818	51,236,531
2023-06-08	31.580	32.090	30.150	30.620	30.588	70,235,520
2023-06-07	27.810	29.170	27.350	29.170	29.139	30,128,783
2023-06-06	26.000	26.520	25.000	26.520	26.492	27,524,942
2023-06-05	24.110	24.110	21.920	24.110	24.085	42,061,635
2023-06-02	21.920	21.920	21.920	21.920	21.897	4,228,150
2023-06-01	18.880	19.930	18.880	19.930	19.909	19,278,164
2023-05-31	18.010	19.090	17.340	18.120	18.101	44,473,341
2023-05-30	15.820	17.350	15.700	17.350	17.332	26,168,786
2023-05-29	15.600	15.980	15.450	15.770	15.753	10,635,655
2023-05-26	15.060	15.780	15.060	15.550	15.534	10,305,675
2023-05-25	15.040	15.450	14.840	15.260	15.244	8,963,103
2023-05-24	14.630	15.340	14.600	15.180	15.164	10,687,114
2023-05-23	14.920	15.080	14.640	14.700	14.685	5,026,116
2023-05-22	14.950	15.010	14.640	14.910	14.894	5,534,500
2023-05-19	14.780	15.080	14.680	15.050	15.034	9,002,640
2023-05-18	14.350	15.490	14.350	15.110	15.094	14,201,771
2023-05-17	13.860	14.350	13.820	14.350	14.335	6,831,750
2023-05-16	13.970	14.030	13.790	13.890	13.875	5,092,150
2023-05-15	13.800	14.070	13.690	14.070	14.055	5,211,547
2023-05-12	13.980	14.120	13.810	13.840	13.826	4,919,388
2023-05-11	14.270	14.420	13.940	13.960	13.945	6,796,235
2023-05-10	14.310	14.620	14.100	14.370	14.355	5,495,535
2023-05-09	14.600	14.660	14.240	14.320	14.305	8,003,432
2023-05-08	14.720	15.100	14.630	14.650	14.635	7,852,911

← NewerPage 14 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.