Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.500	13.230	12.420	13.170	13.156	7,988,856
2022-02-08	12.310	12.590	12.200	12.500	12.487	2,747,521
2022-02-07	12.480	12.520	12.160	12.300	12.287	2,757,200
2022-01-28	11.820	12.350	11.820	12.210	12.197	3,824,500
2022-01-27	12.300	12.360	11.650	11.790	11.778	3,543,050
2022-01-26	12.320	12.500	12.070	12.320	12.307	2,486,750
2022-01-25	12.940	12.990	12.310	12.310	12.297	4,485,055
2022-01-24	13.140	13.250	12.970	12.970	12.956	2,662,600
2022-01-21	13.050	13.280	12.970	13.170	13.156	3,168,050
2022-01-20	13.810	13.820	13.100	13.120	13.106	6,355,734
2022-01-19	13.660	13.930	13.580	13.810	13.796	3,717,700
2022-01-18	13.990	14.000	13.650	13.650	13.636	5,352,136
2022-01-17	13.600	13.900	13.550	13.900	13.885	5,546,526
2022-01-14	13.460	13.660	13.300	13.570	13.556	3,200,582
2022-01-13	13.640	13.730	13.500	13.500	13.486	2,701,155
2022-01-12	13.500	13.840	13.500	13.600	13.586	3,543,800
2022-01-11	13.410	13.690	13.380	13.450	13.436	3,482,213
2022-01-10	13.130	13.510	13.080	13.400	13.386	3,564,363
2022-01-07	13.630	13.770	13.150	13.180	13.166	5,360,784
2022-01-06	13.510	13.740	13.420	13.650	13.636	3,474,303
2022-01-05	13.900	13.920	13.340	13.530	13.516	5,652,763
2022-01-04	13.800	13.950	13.750	13.920	13.905	4,473,606
2021-12-31	13.900	14.060	13.750	13.810	13.796	4,132,131
2021-12-30	13.530	14.070	13.530	13.840	13.826	5,645,503
2021-12-29	13.710	13.740	13.400	13.570	13.556	4,599,550
2021-12-28	13.640	13.860	13.540	13.700	13.686	4,229,600
2021-12-27	14.000	14.000	13.540	13.580	13.566	6,922,400
2021-12-24	14.560	14.880	13.970	14.030	14.015	6,234,200
2021-12-23	14.730	14.770	14.530	14.550	14.535	4,224,294
2021-12-22	14.840	15.080	14.710	14.970	14.954	5,459,653
2021-12-21	14.340	14.820	14.320	14.750	14.735	5,883,650
2021-12-20	14.880	14.950	14.310	14.350	14.335	6,410,650
2021-12-17	14.800	14.980	14.600	14.940	14.924	5,439,100
2021-12-16	15.160	15.180	14.790	14.820	14.804	6,100,500
2021-12-15	15.050	15.320	14.940	15.150	15.134	6,347,118
2021-12-14	14.920	15.170	14.740	15.110	15.094	5,760,021
2021-12-13	15.060	15.150	14.820	14.930	14.914	6,793,328
2021-12-10	15.300	15.420	14.940	15.060	15.044	8,649,285
2021-12-09	15.450	15.940	15.260	15.420	15.404	8,824,000
2021-12-08	15.430	15.950	15.130	15.480	15.464	9,847,203
2021-12-07	15.970	16.050	15.070	15.250	15.234	11,510,247
2021-12-06	15.910	16.350	15.600	15.910	15.893	14,829,565
2021-12-03	16.030	16.100	15.480	15.850	15.833	14,645,168
2021-12-02	16.410	16.620	15.720	16.030	16.013	31,972,422
2021-12-01	14.000	15.690	14.000	15.690	15.674	16,420,726
2021-11-30	14.240	14.670	14.150	14.260	14.245	10,290,157
2021-11-29	14.000	14.230	13.810	14.100	14.085	10,528,360
2021-11-26	15.060	15.250	14.080	14.200	14.185	22,737,354
2021-11-25	16.000	16.160	15.280	15.350	15.334	21,700,018
2021-11-24	14.660	16.190	14.540	16.190	16.173	10,821,660
2021-11-23	14.640	15.270	14.560	14.720	14.705	6,030,550
2021-11-22	14.770	14.850	14.510	14.630	14.615	5,204,350
2021-11-19	14.760	14.960	14.480	14.770	14.755	5,936,000
2021-11-18	15.290	15.340	14.750	14.800	14.785	6,441,950
2021-11-17	14.510	15.300	14.510	15.180	15.164	8,348,132
2021-11-16	14.800	15.380	14.520	14.670	14.655	7,801,750
2021-11-15	14.850	15.060	14.650	14.880	14.864	7,323,271
2021-11-12	14.920	15.020	14.700	14.810	14.795	7,723,733
2021-11-11	14.280	15.190	14.280	14.990	14.974	13,238,688
2021-11-10	14.110	14.440	14.080	14.280	14.265	5,337,705

← NewerPage 20 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.