Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.600	20.840	20.450	20.600	20.600	10,526,292
2025-07-23	20.600	21.060	20.350	20.710	20.710	11,890,298
2025-07-22	20.970	21.680	20.790	20.940	20.940	20,140,323
2025-07-21	21.200	21.210	20.700	20.940	20.940	13,215,470
2025-07-18	21.500	21.680	21.100	21.200	21.200	18,126,250
2025-07-17	20.700	21.780	20.450	21.410	21.410	28,056,257
2025-07-16	20.590	21.400	20.250	20.810	20.810	24,843,550
2025-07-15	20.120	21.440	20.120	20.540	20.540	24,042,177
2025-07-14	20.300	20.800	20.040	20.390	20.390	17,212,752
2025-07-11	20.470	20.640	20.020	20.300	20.300	34,375,991
2025-07-10	19.840	21.820	19.840	21.090	21.090	52,756,330
2025-07-09	20.000	20.220	19.770	19.840	19.840	7,898,350
2025-07-08	19.600	20.140	19.470	20.090	20.090	10,118,573
2025-07-07	19.500	19.690	19.320	19.600	19.600	6,655,492
2025-07-04	20.540	20.540	19.520	19.610	19.610	15,470,949
2025-07-03	20.200	20.570	20.190	20.510	20.510	7,737,118
2025-07-02	20.870	20.870	20.300	20.300	20.300	10,894,200
2025-07-01	21.260	21.260	20.750	21.040	21.040	16,022,500
2025-06-30	20.540	21.560	20.410	21.240	21.240	24,592,699
2025-06-27	20.500	20.800	20.010	20.530	20.530	15,040,608
2025-06-26	20.560	20.830	20.320	20.410	20.410	14,591,322
2025-06-25	20.830	20.930	20.290	20.720	20.720	19,832,346
2025-06-24	20.260	21.050	20.210	20.830	20.830	25,865,369
2025-06-23	19.900	20.320	19.700	20.220	20.220	15,163,850
2025-06-20	19.900	20.630	19.660	20.380	20.380	21,738,100
2025-06-19	20.000	20.490	19.910	19.980	19.980	17,292,024
2025-06-18	19.790	20.570	19.480	20.170	20.170	19,728,700
2025-06-17	20.260	20.290	19.700	19.840	19.840	14,815,212
2025-06-16	19.880	20.540	19.700	20.240	20.240	21,578,948
2025-06-13	20.320	21.060	19.730	19.930	19.930	35,651,857
2025-06-12	18.710	20.690	18.670	20.690	20.690	21,432,943
2025-06-11	18.910	19.080	18.800	18.810	18.810	5,320,100
2025-06-10	19.310	19.370	18.760	18.990	18.990	7,796,850
2025-06-09	19.100	19.380	18.960	19.300	19.300	8,037,600
2025-06-06	19.070	19.290	18.930	19.110	19.110	10,634,267
2025-06-05	18.510	19.100	18.240	19.070	19.070	14,387,450
2025-06-04	17.880	19.090	17.880	18.630	18.630	14,504,300
2025-06-03	17.790	18.080	17.700	17.870	17.870	3,173,212
2025-05-30	18.410	18.410	17.780	17.850	17.850	5,810,712
2025-05-29	18.160	18.450	18.050	18.420	18.420	6,584,200
2025-05-28	18.080	18.230	17.960	18.170	18.170	3,946,200
2025-05-27	17.940	18.090	17.800	18.070	18.070	3,650,600
2025-05-26	17.680	18.060	17.380	18.040	18.040	5,621,400
2025-05-23	18.120	18.130	17.660	17.660	17.660	8,103,300
2025-05-22	17.990	18.660	17.960	18.030	18.030	10,099,112
2025-05-21	18.130	18.130	17.840	17.940	17.940	3,407,716
2025-05-20	18.020	18.150	17.840	18.140	18.140	3,298,849
2025-05-19	18.000	18.150	17.840	18.070	18.070	3,806,350
2025-05-16	17.950	18.200	17.860	17.940	17.940	4,164,782
2025-05-15	18.140	18.280	17.900	18.030	18.030	6,612,706
2025-05-14	18.290	19.500	18.160	18.230	18.230	12,272,868
2025-05-13	18.450	18.570	18.140	18.170	18.170	4,436,800
2025-05-12	18.170	18.400	18.150	18.340	18.340	4,899,500
2025-05-09	18.290	18.310	17.930	18.040	18.040	5,918,405
2025-05-08	17.710	18.450	17.600	18.400	18.400	10,111,312
2025-05-07	17.970	18.150	17.520	17.740	17.740	5,550,342
2025-05-06	17.200	17.770	17.200	17.760	17.760	5,915,300
2025-04-30	16.740	17.150	16.710	17.060	17.060	4,918,200
2025-04-29	16.560	16.980	16.420	16.730	16.730	3,872,050
2025-04-28	16.780	16.970	16.560	16.570	16.570	3,014,900

← NewerPage 6 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.