Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.500	15.650	15.420	15.560	15.544	6,003,490
2023-02-03	15.800	15.800	15.300	15.560	15.544	10,467,185
2023-02-02	15.530	15.960	15.510	15.910	15.893	12,208,849
2023-02-01	15.460	15.670	15.410	15.640	15.624	11,942,693
2023-01-31	15.000	15.850	14.890	15.500	15.484	16,687,884
2023-01-30	15.300	15.390	14.960	15.100	15.084	8,881,450
2023-01-20	14.720	15.120	14.720	14.910	14.894	4,444,499
2023-01-19	14.720	14.850	14.560	14.760	14.745	4,354,609
2023-01-18	14.880	14.970	14.450	14.680	14.665	6,041,328
2023-01-17	14.710	14.830	14.580	14.620	14.605	3,946,200
2023-01-16	14.660	14.850	14.400	14.760	14.745	5,524,154
2023-01-13	15.090	15.090	14.500	14.560	14.545	8,358,842
2023-01-12	14.860	15.080	14.840	14.990	14.974	8,954,899
2023-01-11	14.860	15.190	14.680	14.850	14.834	14,439,701
2023-01-10	15.030	15.310	14.510	14.900	14.884	25,334,440
2023-01-09	13.660	15.030	13.660	15.030	15.014	15,325,092
2023-01-06	13.580	13.960	13.470	13.660	13.646	6,978,100
2023-01-05	13.450	13.450	13.230	13.380	13.366	2,422,299
2023-01-04	13.230	13.400	13.180	13.330	13.316	3,290,098
2023-01-03	12.570	13.270	12.570	13.220	13.206	4,551,700
2022-12-30	12.630	12.830	12.540	12.570	12.557	1,960,800
2022-12-29	12.660	12.800	12.570	12.570	12.557	1,851,682
2022-12-28	12.950	12.950	12.710	12.750	12.737	2,011,550
2022-12-27	12.980	13.070	12.710	13.040	13.026	2,921,582
2022-12-26	12.450	12.960	12.450	12.940	12.926	3,382,732
2022-12-23	12.520	12.610	12.380	12.450	12.437	2,345,575
2022-12-22	12.990	13.040	12.470	12.480	12.467	2,668,900
2022-12-21	13.090	13.190	12.750	12.840	12.827	2,560,895
2022-12-20	12.910	13.200	12.830	13.130	13.116	2,751,000
2022-12-19	13.380	13.410	12.900	12.980	12.966	4,275,529
2022-12-16	14.020	14.100	13.310	13.410	13.396	5,181,250
2022-12-15	13.560	14.120	13.560	14.010	13.995	5,708,956
2022-12-14	13.700	14.120	13.670	13.760	13.746	4,347,757
2022-12-13	13.880	13.960	13.640	13.690	13.676	2,735,950
2022-12-12	13.680	13.920	13.480	13.900	13.885	4,032,550
2022-12-09	13.900	14.040	13.670	13.730	13.716	3,346,442
2022-12-08	14.160	14.260	13.870	13.890	13.875	3,182,750
2022-12-07	14.130	14.310	14.030	14.150	14.135	3,729,210
2022-12-06	14.080	14.360	14.010	14.280	14.265	4,252,560
2022-12-05	14.050	14.400	14.050	14.190	14.175	4,510,345
2022-12-02	14.000	14.240	14.000	14.030	14.015	4,261,177
2022-12-01	13.720	14.230	13.690	14.130	14.115	7,867,375
2022-11-30	13.740	13.740	13.420	13.580	13.566	2,848,561
2022-11-29	13.480	13.750	13.470	13.640	13.626	2,955,860
2022-11-28	13.550	13.600	13.390	13.480	13.466	2,825,128
2022-11-25	14.130	14.180	13.710	13.750	13.736	3,475,173
2022-11-24	14.090	14.290	14.000	14.100	14.085	3,392,769
2022-11-23	14.320	14.320	13.480	14.070	14.055	6,980,500
2022-11-22	14.500	14.710	14.250	14.320	14.305	4,630,032
2022-11-21	14.340	14.530	14.150	14.490	14.475	4,589,650
2022-11-18	14.620	14.800	14.320	14.340	14.325	4,593,367
2022-11-17	14.500	14.750	14.330	14.640	14.625	4,655,200
2022-11-16	14.930	14.970	14.550	14.600	14.585	4,795,600
2022-11-15	14.280	14.910	14.100	14.900	14.884	6,743,595
2022-11-14	14.560	14.890	14.160	14.200	14.185	5,730,000
2022-11-11	15.100	15.400	14.620	14.670	14.655	7,557,150
2022-11-10	15.100	15.140	14.650	14.770	14.755	5,966,400
2022-11-09	15.330	15.360	15.100	15.130	15.114	3,719,750
2022-11-08	15.490	15.510	15.050	15.230	15.214	5,015,609
2022-11-07	15.520	15.720	15.360	15.430	15.414	6,800,081

← NewerPage 16 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.