Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.320	15.590	15.200	15.590	15.574	7,577,633
2022-11-03	15.100	15.360	15.040	15.300	15.284	5,804,231
2022-11-02	15.150	15.470	15.050	15.230	15.214	7,365,381
2022-11-01	14.750	15.050	14.620	15.020	15.004	6,388,900
2022-10-31	14.280	14.990	14.190	14.710	14.695	6,279,802
2022-10-28	14.950	15.050	14.180	14.280	14.265	8,007,634
2022-10-27	15.080	15.800	14.950	14.980	14.964	10,707,700
2022-10-26	15.000	15.350	14.500	15.070	15.054	7,877,947
2022-10-25	15.000	15.000	14.410	14.840	14.824	6,370,200
2022-10-24	15.160	15.500	14.800	14.860	14.844	8,812,250
2022-10-21	14.870	15.230	14.820	15.040	15.024	6,797,300
2022-10-20	14.810	15.050	14.410	14.820	14.804	6,695,199
2022-10-19	14.840	15.130	14.690	14.830	14.814	5,769,501
2022-10-18	14.540	15.100	14.450	14.920	14.904	8,231,382
2022-10-17	14.440	14.640	14.300	14.560	14.545	6,372,452
2022-10-14	14.200	14.650	14.010	14.590	14.575	10,554,133
2022-10-13	13.490	14.530	13.450	14.170	14.155	11,190,257
2022-10-12	13.060	13.740	12.890	13.740	13.726	9,003,132
2022-10-11	12.660	13.050	12.540	12.980	12.966	4,203,393
2022-10-10	12.890	13.000	12.500	12.580	12.567	3,529,950
2022-09-30	13.100	13.440	12.780	12.780	12.767	5,388,050
2022-09-29	13.640	13.750	13.180	13.280	13.266	5,018,350
2022-09-28	14.100	14.110	13.470	13.470	13.456	6,488,820
2022-09-27	14.360	14.360	13.910	14.270	14.255	5,886,000
2022-09-26	13.760	14.360	13.720	14.110	14.095	5,872,700
2022-09-23	14.290	14.500	13.800	13.850	13.836	5,398,700
2022-09-22	14.520	14.590	14.260	14.280	14.265	4,952,332
2022-09-21	14.380	14.440	14.010	14.310	14.295	4,867,750
2022-09-20	14.030	14.520	14.030	14.520	14.505	5,582,900
2022-09-19	13.840	14.090	13.790	13.980	13.965	4,391,200
2022-09-16	14.200	14.420	13.950	13.950	13.935	3,766,400
2022-09-15	15.210	15.260	14.100	14.350	14.335	7,412,392
2022-09-14	15.250	15.430	14.950	15.070	15.054	5,290,100
2022-09-13	15.620	15.850	15.350	15.460	15.444	4,453,600
2022-09-09	15.840	15.970	15.400	15.500	15.484	5,485,348
2022-09-08	15.990	16.180	15.780	15.830	15.813	5,909,650
2022-09-07	16.020	16.450	15.960	16.150	16.133	7,503,900
2022-09-06	15.830	16.150	15.720	16.030	16.013	6,323,800
2022-09-05	15.600	16.070	15.310	15.880	15.863	7,225,489
2022-09-02	14.950	15.730	14.920	15.610	15.594	8,005,339
2022-09-01	14.880	15.300	14.840	14.970	14.954	6,542,350
2022-08-31	15.600	15.610	14.670	14.750	14.735	8,697,300
2022-08-30	15.790	15.900	15.360	15.500	15.484	6,593,700
2022-08-29	15.300	15.940	15.080	15.810	15.793	5,447,300
2022-08-26	16.260	16.340	15.690	15.820	15.803	6,965,400
2022-08-25	16.140	16.340	15.600	15.980	15.963	9,521,750
2022-08-24	17.340	17.370	16.090	16.130	16.113	13,117,360
2022-08-23	17.200	17.620	17.030	17.370	17.352	9,382,559
2022-08-22	17.670	17.810	17.100	17.320	17.302	13,332,842
2022-08-19	19.020	19.160	17.950	17.960	17.941	19,172,950
2022-08-18	19.000	19.400	18.600	19.200	19.180	23,805,949
2022-08-17	18.800	18.810	18.360	18.740	18.720	18,656,753
2022-08-16	17.710	19.250	17.600	19.000	18.980	29,220,619
2022-08-15	17.580	17.990	17.410	17.860	17.841	11,462,303
2022-08-12	17.870	18.160	17.510	17.540	17.522	13,164,801
2022-08-11	18.270	18.510	17.900	18.010	17.991	14,740,014
2022-08-10	18.290	18.460	18.020	18.240	18.221	16,247,262
2022-08-09	18.180	18.970	18.070	18.690	18.670	22,691,647
2022-08-08	17.500	18.460	17.200	18.280	18.261	22,859,517
2022-08-05	16.960	17.700	16.520	17.550	17.532	24,241,998

← NewerPage 17 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.