Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.130	22.140	21.250	21.420	21.420	10,735,510
2026-01-19	21.890	22.150	21.670	22.100	22.100	7,952,916
2026-01-16	21.840	22.250	21.530	21.980	21.980	8,905,415
2026-01-15	22.080	22.080	21.410	21.780	21.780	10,926,224
2026-01-14	22.050	22.400	21.750	22.130	22.130	12,930,119
2026-01-13	23.100	23.110	21.900	21.980	21.980	19,498,029
2026-01-12	22.490	23.110	22.490	23.110	23.110	16,295,375
2026-01-09	22.460	22.670	22.160	22.430	22.430	12,224,102
2026-01-08	22.360	22.900	22.250	22.600	22.600	9,910,084
2026-01-07	22.680	22.980	22.290	22.500	22.500	12,029,978
2026-01-06	22.450	22.860	22.120	22.650	22.650	12,969,737
2026-01-05	22.820	22.900	22.320	22.540	22.540	9,576,573
2025-12-31	23.050	23.200	22.560	22.690	22.690	7,592,270
2025-12-30	23.300	23.730	23.010	23.050	23.050	8,283,414
2025-12-29	23.450	23.970	23.300	23.520	23.520	10,659,171
2025-12-26	23.020	23.900	22.650	23.650	23.650	15,133,364
2025-12-25	23.050	23.530	23.010	23.200	23.200	10,498,885
2025-12-24	22.580	23.270	22.450	23.120	23.120	13,627,640
2025-12-23	23.000	23.220	22.540	22.700	22.700	10,808,770
2025-12-22	22.320	24.380	22.320	23.250	23.250	16,355,084
2025-12-19	22.800	23.430	22.170	22.280	22.280	10,401,789
2025-12-18	22.490	23.220	22.200	22.740	22.740	12,435,400
2025-12-17	21.350	22.640	20.950	22.490	22.490	13,391,201
2025-12-16	22.450	22.500	21.330	21.420	21.420	10,284,800
2025-12-15	22.900	23.300	22.400	22.430	22.430	11,457,666
2025-12-12	23.150	24.250	23.080	23.290	23.290	17,224,545
2025-12-11	23.690	23.940	23.260	23.360	23.360	14,176,916
2025-12-10	23.210	23.850	23.050	23.790	23.790	16,466,188
2025-12-09	23.030	23.690	22.920	23.440	23.440	14,652,012
2025-12-08	22.600	23.500	22.560	23.260	23.260	15,703,712
2025-12-05	22.290	22.620	21.720	22.600	22.600	12,516,646
2025-12-04	21.690	22.960	21.590	22.290	22.290	18,929,595
2025-12-03	21.650	22.380	21.360	21.650	21.650	9,224,253
2025-12-02	22.030	22.030	21.600	21.650	21.650	5,881,681
2025-12-01	21.980	22.260	21.780	22.060	22.060	6,294,281
2025-11-28	22.100	22.250	21.930	21.990	21.990	8,839,900
2025-11-27	22.330	22.550	22.120	22.130	22.130	13,232,600
2025-11-26	21.860	22.480	21.790	22.120	22.120	10,665,500
2025-11-25	21.450	22.500	21.450	22.040	22.040	13,731,808
2025-11-24	20.900	21.500	20.900	21.410	21.410	7,457,798
2025-11-21	21.110	21.430	20.720	20.880	20.880	8,462,700
2025-11-20	21.860	22.120	20.710	21.460	21.460	8,924,916
2025-11-19	22.070	22.380	21.470	21.590	21.590	6,625,323
2025-11-18	21.950	22.500	21.680	22.140	22.140	10,379,600
2025-11-17	21.380	22.050	21.380	21.980	21.980	10,032,200
2025-11-14	21.010	21.730	20.980	21.430	21.430	8,891,657
2025-11-13	21.290	21.290	21.040	21.170	21.170	5,007,200
2025-11-12	21.500	21.500	20.860	21.280	21.280	5,504,200
2025-11-11	21.400	21.750	21.280	21.390	21.390	6,500,744
2025-11-10	21.810	21.870	21.260	21.390	21.390	6,255,250
2025-11-07	21.560	21.910	21.200	21.590	21.590	6,699,459
2025-11-06	21.600	21.890	21.210	21.810	21.810	8,801,900
2025-11-05	20.780	21.860	20.690	21.580	21.580	11,545,869
2025-11-04	21.210	21.760	20.910	21.080	21.080	8,243,396
2025-11-03	21.180	21.210	20.840	21.210	21.210	5,339,477
2025-10-31	21.170	21.390	20.930	21.180	21.180	6,232,285
2025-10-30	21.850	21.850	21.120	21.190	21.190	9,046,855
2025-10-29	22.300	22.580	21.720	21.850	21.850	8,475,310
2025-10-28	21.630	22.400	21.610	22.060	22.060	8,087,196
2025-10-27	22.410	22.500	21.760	21.830	21.830	11,281,600

← NewerPage 4 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.