Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.700	17.140	16.700	16.900	16.900	4,165,900
2025-04-24	17.140	17.200	16.600	16.730	16.730	4,716,500
2025-04-23	16.980	17.230	16.980	17.120	17.120	5,165,350
2025-04-22	16.900	17.090	16.800	16.980	16.980	4,516,779
2025-04-21	16.940	17.180	16.810	17.060	17.060	5,514,300
2025-04-18	16.670	17.000	16.580	16.940	16.940	4,308,750
2025-04-17	16.500	16.970	16.500	16.670	16.670	3,168,100
2025-04-16	17.080	17.090	16.360	16.680	16.680	4,020,250
2025-04-15	17.100	17.250	16.910	17.080	17.080	3,048,106
2025-04-14	17.300	17.510	17.040	17.130	17.130	4,900,800
2025-04-11	16.310	16.990	16.260	16.800	16.800	5,980,395
2025-04-10	16.410	16.930	16.410	16.560	16.560	7,144,145
2025-04-09	15.300	16.290	14.250	16.090	16.090	9,081,502
2025-04-08	16.000	16.850	15.300	15.730	15.730	9,572,642
2025-04-07	17.990	17.990	16.850	16.850	16.850	4,849,593
2025-04-03	18.770	19.000	18.610	18.720	18.720	4,250,244
2025-04-02	19.420	19.550	18.960	18.980	18.980	4,436,900
2025-04-01	19.100	19.270	18.950	19.140	19.140	3,218,350
2025-03-31	19.140	19.190	18.660	18.940	18.940	4,626,266
2025-03-28	19.500	19.600	19.060	19.060	19.060	4,984,600
2025-03-27	19.500	20.300	19.060	19.610	19.610	8,329,540
2025-03-26	19.210	19.990	19.050	19.550	19.550	7,078,532
2025-03-25	19.190	19.390	18.920	19.120	19.120	3,983,059
2025-03-24	19.900	19.910	18.740	19.340	19.340	8,552,219
2025-03-21	20.160	20.240	19.800	19.830	19.830	6,203,800
2025-03-20	20.380	20.560	20.200	20.230	20.230	4,490,698
2025-03-19	20.900	20.900	20.400	20.500	20.500	6,337,450
2025-03-18	20.770	21.100	20.620	20.890	20.890	8,054,409
2025-03-17	20.650	20.920	20.580	20.770	20.770	5,734,950
2025-03-14	20.350	20.640	20.160	20.560	20.560	5,882,850
2025-03-13	20.750	20.800	20.060	20.300	20.300	7,258,212
2025-03-12	20.730	21.070	20.660	20.850	20.850	8,194,623
2025-03-11	20.660	20.790	20.340	20.530	20.530	6,744,207
2025-03-10	20.780	20.960	20.450	20.880	20.880	6,551,250
2025-03-07	20.800	21.260	20.560	20.780	20.780	9,265,562
2025-03-06	20.600	21.360	20.500	20.910	20.910	10,709,165
2025-03-05	20.400	20.620	20.160	20.470	20.470	6,700,118
2025-03-04	19.750	20.430	19.700	20.410	20.410	7,188,890
2025-03-03	20.140	20.400	19.680	19.910	19.910	8,139,924
2025-02-28	21.210	21.380	19.850	19.950	19.950	11,832,663
2025-02-27	21.950	22.000	21.000	21.470	21.470	12,320,250
2025-02-26	22.070	22.150	21.720	21.950	21.950	10,312,202
2025-02-25	21.810	22.500	21.760	22.060	22.060	8,723,000
2025-02-24	22.270	22.570	21.710	22.180	22.180	12,539,900
2025-02-21	22.190	22.470	21.850	22.330	22.330	13,334,824
2025-02-20	21.820	22.170	21.680	22.070	22.070	9,860,500
2025-02-19	21.400	21.940	21.280	21.900	21.900	9,223,372
2025-02-18	22.150	22.430	21.310	21.400	21.400	13,632,718
2025-02-17	22.630	22.710	21.990	22.390	22.390	16,803,250
2025-02-14	22.160	22.700	21.800	22.000	22.000	22,911,759
2025-02-13	22.150	24.000	22.120	22.790	22.790	35,967,469
2025-02-12	21.650	22.090	21.500	21.950	21.950	9,858,800
2025-02-11	21.690	22.000	21.430	21.650	21.650	11,804,072
2025-02-10	21.150	21.830	21.150	21.730	21.730	13,155,300
2025-02-07	20.770	21.480	20.770	21.150	21.150	14,371,684
2025-02-06	20.180	20.870	19.960	20.860	20.860	10,420,700
2025-02-05	20.110	20.190	19.610	20.180	20.180	8,470,872
2025-01-27	21.070	21.170	19.800	19.800	19.800	11,713,188
2025-01-24	20.310	21.450	20.310	21.050	21.050	12,399,068
2025-01-23	21.100	21.850	20.520	20.600	20.600	15,863,465

← NewerPage 7 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.