Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.540	9.820	9.510	9.530	9.520	3,565,803
2022-05-10	9.150	9.600	9.100	9.580	9.570	3,511,876
2022-05-09	9.050	9.390	9.020	9.280	9.270	2,896,612
2022-05-06	9.000	9.240	8.890	9.160	9.150	2,693,550
2022-05-05	9.200	9.350	9.030	9.210	9.200	3,012,173
2022-04-29	8.870	9.250	8.870	9.200	9.190	3,690,923
2022-04-28	8.830	8.940	8.670	8.790	8.781	3,538,390
2022-04-27	8.280	9.010	8.220	8.970	8.961	5,461,190
2022-04-26	8.900	9.230	8.520	8.630	8.621	5,889,650
2022-04-25	9.400	9.450	8.570	8.600	8.591	4,287,000
2022-04-22	9.600	9.740	9.430	9.510	9.500	2,420,503
2022-04-21	9.980	10.120	9.590	9.630	9.620	2,908,850
2022-04-20	10.090	10.310	9.910	10.000	9.990	3,837,399
2022-04-19	9.700	10.140	9.700	9.970	9.960	4,464,050
2022-04-18	9.370	9.770	9.300	9.710	9.700	3,914,050
2022-04-15	10.380	10.380	9.660	9.660	9.650	9,932,150
2022-04-14	10.820	10.820	10.640	10.730	10.719	2,173,700
2022-04-13	10.780	10.790	10.570	10.600	10.589	2,907,487
2022-04-12	10.450	10.790	10.430	10.770	10.759	3,189,087
2022-04-11	10.790	11.020	10.320	10.460	10.449	4,386,850
2022-04-08	11.170	11.230	10.700	10.910	10.899	4,447,282
2022-04-07	11.660	11.750	11.140	11.140	11.128	3,923,200
2022-04-06	11.390	11.590	11.340	11.520	11.508	3,120,850
2022-04-01	11.840	11.840	11.340	11.380	11.368	6,009,850
2022-03-31	11.750	12.050	11.710	11.850	11.838	4,921,800
2022-03-30	12.090	12.230	11.710	11.880	11.868	6,269,851
2022-03-29	12.340	12.470	11.850	11.880	11.868	7,921,400
2022-03-28	12.090	12.340	11.960	12.250	12.237	7,854,028
2022-03-25	12.450	12.740	12.140	12.290	12.277	12,058,950
2022-03-24	13.500	13.500	12.490	12.580	12.567	21,320,025
2022-03-23	11.980	13.260	11.930	13.260	13.246	11,409,700
2022-03-22	11.770	12.150	11.630	12.050	12.037	4,099,000
2022-03-21	11.610	11.900	11.610	11.900	11.888	2,932,700
2022-03-18	11.540	11.780	11.510	11.670	11.658	2,486,571
2022-03-17	11.650	11.820	11.560	11.600	11.588	3,545,900
2022-03-16	11.290	11.540	10.910	11.540	11.528	4,349,050
2022-03-15	11.760	11.830	11.100	11.120	11.108	4,157,000
2022-03-14	12.200	12.280	11.770	11.770	11.758	2,843,800
2022-03-11	12.080	12.300	11.900	12.280	12.267	4,002,300
2022-03-10	12.400	12.520	12.250	12.260	12.247	3,400,200
2022-03-09	12.350	12.540	11.520	12.120	12.107	4,073,150
2022-03-08	12.700	12.730	12.200	12.230	12.217	3,150,650
2022-03-07	13.050	13.100	12.560	12.660	12.647	3,744,500
2022-03-04	13.120	13.390	12.880	12.960	12.946	5,630,750
2022-03-03	13.770	13.800	12.950	13.010	12.996	8,152,632
2022-03-02	13.130	13.440	13.030	13.250	13.236	2,695,900
2022-03-01	13.180	13.310	13.100	13.210	13.196	2,471,475
2022-02-28	13.260	13.310	12.990	13.220	13.206	2,615,100
2022-02-25	13.220	13.500	13.190	13.220	13.206	3,780,000
2022-02-24	13.560	13.740	12.940	13.130	13.116	6,975,200
2022-02-23	13.250	13.560	13.250	13.510	13.496	5,096,225
2022-02-22	13.280	13.450	13.080	13.350	13.336	4,716,450
2022-02-21	12.940	13.380	12.940	13.280	13.266	4,792,721
2022-02-18	12.830	13.170	12.820	12.940	12.926	3,206,800
2022-02-17	12.820	13.040	12.730	12.900	12.887	3,289,200
2022-02-16	12.880	12.950	12.760	12.850	12.837	2,072,200
2022-02-15	12.740	12.880	12.580	12.750	12.737	2,561,950
2022-02-14	12.500	12.800	12.210	12.690	12.677	3,456,113
2022-02-11	12.750	12.840	12.420	12.500	12.487	4,204,900
2022-02-10	13.000	13.330	12.790	12.850	12.837	7,941,100

← NewerPage 19 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.