Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.550	15.600	14.580	14.650	14.635	12,114,438
2023-05-04	16.490	16.630	15.400	15.670	15.654	13,704,136
2023-04-28	15.440	16.620	15.370	16.410	16.393	14,922,309
2023-04-27	17.310	17.320	16.090	16.090	16.073	19,622,604
2023-04-26	17.160	18.480	17.080	17.880	17.861	21,412,666
2023-04-25	17.500	17.850	16.760	17.250	17.232	17,588,285
2023-04-24	16.980	17.850	16.880	17.500	17.482	15,845,589
2023-04-21	17.800	18.100	17.060	17.100	17.082	16,738,007
2023-04-20	17.200	17.950	17.080	17.750	17.731	18,911,350
2023-04-19	16.430	17.570	16.430	17.120	17.102	18,825,711
2023-04-18	16.720	16.760	15.800	16.590	16.573	20,405,206
2023-04-17	17.290	17.390	16.790	17.290	17.272	10,083,899
2023-04-14	17.460	17.650	16.910	17.400	17.382	12,803,547
2023-04-13	18.220	18.240	17.410	17.500	17.482	18,258,640
2023-04-12	18.090	18.580	17.770	18.420	18.401	14,750,969
2023-04-11	18.490	18.680	17.990	18.380	18.361	16,642,661
2023-04-10	18.800	19.300	18.200	18.800	18.780	26,167,383
2023-04-07	19.440	19.440	18.630	18.800	18.780	30,253,401
2023-04-06	17.500	19.790	17.350	19.580	19.559	45,030,317
2023-04-04	17.890	18.350	17.550	17.990	17.971	25,630,235
2023-04-03	17.170	18.280	16.990	18.010	17.991	26,042,773
2023-03-31	16.900	17.280	16.520	17.170	17.152	11,534,558
2023-03-30	17.300	17.430	16.680	16.890	16.872	15,831,309
2023-03-29	16.480	18.080	16.480	17.590	17.572	22,868,152
2023-03-28	17.070	17.090	16.440	16.510	16.493	7,240,359
2023-03-27	17.080	17.320	16.690	16.930	16.912	10,711,500
2023-03-24	17.090	17.590	16.880	17.290	17.272	16,691,850
2023-03-23	16.790	17.210	16.720	17.030	17.012	11,903,515
2023-03-22	16.070	17.170	16.000	16.920	16.902	14,910,500
2023-03-21	15.900	16.480	15.770	16.350	16.333	9,450,977
2023-03-20	15.290	16.420	15.240	16.130	16.113	15,660,630
2023-03-17	15.020	15.410	14.910	15.310	15.294	6,647,529
2023-03-16	15.290	15.450	14.900	14.930	14.914	7,171,524
2023-03-15	15.800	15.840	15.270	15.300	15.284	7,854,369
2023-03-14	16.120	16.120	15.300	15.690	15.674	11,553,829
2023-03-13	16.090	16.260	15.770	16.130	16.113	10,198,974
2023-03-10	16.500	16.770	16.040	16.080	16.063	13,055,107
2023-03-09	16.900	16.900	16.410	16.570	16.553	21,102,975
2023-03-08	15.700	17.330	15.560	16.950	16.932	31,650,715
2023-03-07	16.740	16.800	15.700	15.750	15.734	13,950,876
2023-03-06	16.300	17.100	16.090	16.700	16.683	14,694,880
2023-03-03	16.380	16.760	16.020	16.270	16.253	8,897,662
2023-03-02	16.590	16.790	16.240	16.380	16.363	11,219,396
2023-03-01	15.850	16.280	15.820	16.270	16.253	10,081,253
2023-02-28	15.860	16.100	15.600	15.870	15.853	6,543,558
2023-02-27	15.910	15.910	15.600	15.650	15.634	4,000,958
2023-02-24	15.650	16.170	15.630	15.800	15.783	7,496,118
2023-02-23	15.770	15.930	15.560	15.740	15.724	4,636,089
2023-02-22	15.700	15.840	15.520	15.710	15.694	5,462,650
2023-02-21	15.920	16.130	15.630	15.840	15.823	6,695,774
2023-02-20	15.930	16.130	15.660	16.120	16.103	5,283,950
2023-02-17	16.030	16.310	15.750	15.800	15.783	8,114,932
2023-02-16	16.480	16.520	15.800	15.890	15.873	16,766,209
2023-02-15	16.260	17.190	16.190	16.790	16.772	18,624,424
2023-02-14	16.450	16.510	16.290	16.360	16.343	8,453,750
2023-02-13	16.380	16.460	16.160	16.330	16.313	9,382,600
2023-02-10	16.500	16.720	16.190	16.440	16.423	15,864,781
2023-02-09	15.710	16.740	15.650	16.580	16.563	19,739,079
2023-02-08	15.790	16.270	15.650	15.960	15.943	11,443,251
2023-02-07	15.480	16.140	15.400	15.890	15.873	10,247,670

← NewerPage 15 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.