Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	22.000	22.480	21.920	22.460	22.460	6,467,413
2025-10-23	22.010	22.080	21.480	21.880	21.880	5,691,772
2025-10-22	22.200	22.500	22.050	22.130	22.130	5,796,700
2025-10-21	22.070	22.470	21.710	22.400	22.400	8,465,353
2025-10-20	21.410	22.260	21.410	21.910	21.910	12,287,387
2025-10-17	22.800	22.800	21.040	21.050	21.050	12,235,007
2025-10-16	23.560	23.700	22.620	22.730	22.730	11,218,200
2025-10-15	22.600	23.200	22.000	23.090	23.090	10,973,570
2025-10-14	23.400	23.750	22.410	22.590	22.590	11,901,975
2025-10-13	22.200	23.150	21.340	23.010	23.010	13,397,841
2025-10-10	24.000	24.260	23.210	23.420	23.420	12,687,587
2025-10-09	24.010	24.690	23.550	24.130	24.130	16,767,069
2025-09-30	24.010	24.480	23.280	23.550	23.550	13,345,893
2025-09-29	23.950	24.160	23.510	23.760	23.760	10,247,902
2025-09-26	24.950	25.000	24.070	24.070	24.070	14,689,916
2025-09-25	24.400	25.380	24.050	25.070	25.070	23,289,323
2025-09-24	23.770	26.500	23.330	24.830	24.830	30,315,753
2025-09-23	24.910	25.170	23.500	24.090	24.090	16,669,773
2025-09-22	25.500	25.650	24.030	24.700	24.700	19,920,973
2025-09-19	24.900	25.360	24.570	24.970	24.970	21,016,550
2025-09-18	24.210	25.220	24.080	24.560	24.560	22,465,326
2025-09-17	24.140	24.950	24.020	24.450	24.450	13,397,409
2025-09-16	23.870	24.160	23.630	24.150	24.150	11,352,448
2025-09-15	23.880	24.270	23.410	23.880	23.880	10,591,578
2025-09-12	23.680	24.240	23.310	23.910	23.910	15,922,883
2025-09-11	22.420	24.040	22.280	23.700	23.700	21,844,793
2025-09-10	22.700	22.790	22.230	22.410	22.410	8,011,917
2025-09-09	23.200	23.310	22.390	22.430	22.430	11,371,600
2025-09-08	23.440	23.630	22.850	23.410	23.410	12,154,523
2025-09-05	22.580	23.530	22.370	23.500	23.500	16,084,301
2025-09-04	24.030	24.940	22.070	22.540	22.540	23,056,119
2025-09-03	23.510	24.240	23.030	23.690	23.690	16,641,145
2025-09-02	24.510	25.420	23.420	23.630	23.630	23,159,839
2025-09-01	24.340	25.180	24.200	24.810	24.810	24,178,838
2025-08-29	26.500	26.500	24.300	24.340	24.340	36,519,735
2025-08-28	25.180	26.000	24.350	26.000	26.000	45,715,439
2025-08-27	24.380	25.850	24.220	24.880	24.880	41,907,030
2025-08-26	24.040	25.300	24.040	24.620	24.620	31,003,092
2025-08-25	23.820	24.970	23.290	24.480	24.480	41,164,202
2025-08-22	23.180	23.900	23.040	23.390	23.390	21,366,257
2025-08-21	23.510	23.870	22.930	23.260	23.260	19,300,651
2025-08-20	23.510	23.980	23.040	23.680	23.680	26,053,089
2025-08-19	22.800	23.740	22.800	23.400	23.400	34,137,115
2025-08-18	22.150	23.000	22.140	22.730	22.730	28,735,330
2025-08-15	21.920	22.300	21.830	21.980	21.980	12,897,094
2025-08-14	22.670	22.730	21.920	21.920	21.920	18,960,202
2025-08-13	21.980	23.370	21.910	22.830	22.830	31,469,028
2025-08-12	22.080	22.190	21.800	22.050	22.050	10,380,078
2025-08-11	21.870	22.500	21.790	22.170	22.170	15,917,108
2025-08-08	22.110	22.110	21.600	21.680	21.680	15,040,160
2025-08-07	22.040	22.690	21.800	22.330	22.330	24,759,375
2025-08-06	22.200	22.410	21.970	22.130	22.130	20,720,949
2025-08-05	22.760	22.950	22.180	22.430	22.430	29,874,565
2025-08-04	22.010	23.600	21.780	23.000	23.000	52,204,788
2025-08-01	21.100	23.310	20.800	22.700	22.700	30,670,150
2025-07-31	21.150	21.780	21.040	21.190	21.190	19,465,066
2025-07-30	21.220	21.720	20.940	21.150	21.150	11,188,484
2025-07-29	21.010	21.400	20.930	21.370	21.370	16,971,396
2025-07-28	20.600	21.460	20.470	21.080	21.080	17,908,327
2025-07-25	20.600	20.600	20.240	20.470	20.470	9,406,473

← NewerPage 5 of 21 · 1,218 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.