Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.020	17.350	16.410	16.820	16.802	16,214,350
2022-08-03	17.910	18.580	16.650	16.900	16.882	26,003,077
2022-08-02	19.140	19.140	17.500	17.540	17.522	27,644,050
2022-08-01	19.080	19.720	18.860	19.440	19.420	19,551,030
2022-07-29	20.000	20.270	19.320	19.580	19.559	29,047,080
2022-07-28	19.520	20.850	19.210	20.330	20.309	40,834,511
2022-07-27	19.980	20.460	18.800	19.520	19.500	45,291,202
2022-07-26	17.680	19.790	17.400	19.790	19.769	26,358,132
2022-07-25	18.900	20.100	17.800	17.990	17.971	50,077,011
2022-07-22	18.350	19.350	18.330	19.350	19.330	50,074,328
2022-07-21	17.500	17.870	16.850	17.590	17.572	23,647,792
2022-07-20	17.510	18.070	17.300	17.860	17.841	29,338,000
2022-07-19	19.310	19.310	17.210	17.400	17.382	45,639,373
2022-07-18	16.800	18.770	16.460	18.770	18.750	36,473,173
2022-07-15	16.150	17.450	16.140	17.060	17.042	34,737,497
2022-07-14	16.400	17.300	15.990	16.500	16.483	32,132,352
2022-07-13	15.800	16.640	15.000	15.930	15.913	25,636,799
2022-07-12	15.790	16.760	15.640	16.280	16.263	24,619,180
2022-07-11	17.030	17.200	15.980	15.980	15.963	32,544,797
2022-07-08	16.690	18.190	15.730	17.750	17.731	50,300,813
2022-07-07	18.640	19.550	16.510	16.800	16.782	63,074,559
2022-07-06	17.410	18.270	17.410	18.270	18.251	24,611,428
2022-07-05	14.210	16.610	14.210	16.610	16.593	50,551,141
2022-07-04	16.250	16.800	15.090	15.100	15.084	58,841,499
2022-07-01	13.880	15.270	13.870	15.270	15.254	21,502,413
2022-06-30	13.500	14.270	13.460	13.880	13.865	30,535,640
2022-06-29	14.600	15.470	13.730	13.870	13.855	45,383,350
2022-06-28	15.900	17.160	14.980	15.250	15.234	62,853,840
2022-06-27	14.960	16.290	14.820	16.290	16.273	66,516,707
2022-06-24	14.110	14.810	14.030	14.810	14.795	22,528,008
2022-06-23	12.000	13.460	11.900	13.460	13.446	26,106,585
2022-06-22	11.490	12.440	11.200	12.240	12.227	16,294,549
2022-06-21	11.400	11.610	11.290	11.490	11.478	4,749,750
2022-06-20	11.380	11.490	11.220	11.430	11.418	6,905,450
2022-06-17	11.190	11.580	10.960	11.390	11.378	10,286,740
2022-06-16	11.080	11.850	11.030	11.310	11.298	12,415,690
2022-06-15	11.180	11.240	10.900	10.900	10.889	5,331,150
2022-06-14	11.010	11.190	10.650	11.160	11.148	5,280,475
2022-06-13	10.800	11.060	10.740	11.010	10.998	4,939,903
2022-06-10	10.630	10.940	10.520	10.840	10.829	5,193,328
2022-06-09	10.830	11.050	10.400	10.510	10.499	6,912,700
2022-06-08	10.820	11.550	10.700	10.880	10.869	8,545,300
2022-06-07	10.990	11.050	10.750	10.820	10.809	3,830,373
2022-06-06	10.820	11.000	10.740	10.980	10.969	4,796,842
2022-06-02	10.400	10.770	10.280	10.710	10.699	4,850,400
2022-06-01	10.410	10.490	10.290	10.430	10.419	3,874,650
2022-05-31	10.120	10.370	9.960	10.350	10.339	4,327,550
2022-05-30	10.110	10.320	9.990	10.150	10.139	3,953,753
2022-05-27	10.140	10.200	9.980	10.070	10.059	3,466,250
2022-05-26	10.020	10.200	9.720	10.100	10.089	3,838,950
2022-05-25	9.630	10.090	9.620	10.020	10.010	3,786,150
2022-05-24	10.140	10.180	9.640	9.640	9.630	3,588,150
2022-05-23	10.050	10.160	9.970	10.150	10.139	2,915,900
2022-05-20	10.180	10.200	9.940	10.020	10.010	3,640,200
2022-05-19	9.580	10.180	9.500	9.990	9.980	5,351,000
2022-05-18	9.770	9.880	9.660	9.730	9.720	3,069,300
2022-05-17	9.620	9.690	9.470	9.660	9.650	2,189,600
2022-05-16	9.730	9.820	9.580	9.700	9.690	2,997,950
2022-05-13	9.690	9.750	9.540	9.710	9.700	2,558,700
2022-05-12	9.520	9.730	9.460	9.670	9.660	2,808,300

← NewerPage 18 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.