Dongguan Mentech Optical & Magnetic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 20.400 | 21.680 | 20.300 | 20.860 | 20.860 | 18,549,894 |
| 2025-01-21 | 20.550 | 20.770 | 20.160 | 20.530 | 20.530 | 8,512,000 |
| 2025-01-20 | 20.370 | 20.970 | 20.330 | 20.570 | 20.570 | 11,927,800 |
| 2025-01-17 | 20.590 | 20.820 | 20.140 | 20.460 | 20.460 | 12,255,800 |
| 2025-01-16 | 20.230 | 21.000 | 20.010 | 20.740 | 20.740 | 18,344,042 |
| 2025-01-15 | 20.270 | 20.480 | 19.910 | 20.130 | 20.130 | 11,755,738 |
| 2025-01-14 | 19.030 | 19.980 | 18.930 | 19.970 | 19.970 | 15,420,193 |
| 2025-01-13 | 18.800 | 19.000 | 18.200 | 18.780 | 18.780 | 8,577,700 |
| 2025-01-10 | 19.780 | 20.200 | 19.010 | 19.020 | 19.020 | 13,109,635 |
| 2025-01-09 | 19.850 | 20.590 | 19.700 | 19.990 | 19.990 | 12,319,373 |
| 2025-01-08 | 20.300 | 20.550 | 19.220 | 20.100 | 20.100 | 17,880,698 |
| 2025-01-07 | 19.610 | 20.840 | 19.510 | 20.790 | 20.790 | 19,762,354 |
| 2025-01-06 | 21.590 | 21.850 | 20.250 | 20.250 | 20.250 | 18,750,892 |
| 2025-01-03 | 24.280 | 24.800 | 22.500 | 22.500 | 22.500 | 31,157,098 |
| 2025-01-02 | 23.390 | 25.720 | 22.530 | 25.000 | 25.000 | 47,000,392 |
| 2024-12-31 | 24.860 | 24.990 | 23.350 | 23.380 | 23.380 | 18,628,700 |
| 2024-12-30 | 24.540 | 25.560 | 23.830 | 25.100 | 25.100 | 26,864,419 |
| 2024-12-27 | 24.460 | 25.000 | 24.100 | 24.540 | 24.540 | 29,856,285 |
| 2024-12-26 | 22.260 | 24.460 | 22.210 | 24.460 | 24.460 | 14,195,318 |
| 2024-12-25 | 23.130 | 23.320 | 22.240 | 22.240 | 22.240 | 13,402,309 |
| 2024-12-24 | 23.330 | 23.880 | 22.500 | 23.480 | 23.480 | 15,114,493 |
| 2024-12-23 | 24.760 | 25.380 | 23.450 | 23.470 | 23.470 | 16,939,243 |
| 2024-12-20 | 25.120 | 25.580 | 24.580 | 24.910 | 24.910 | 24,348,502 |
| 2024-12-19 | 23.500 | 25.210 | 23.500 | 25.150 | 25.150 | 25,979,643 |
| 2024-12-18 | 24.520 | 24.800 | 23.120 | 24.300 | 24.300 | 17,839,976 |
| 2024-12-17 | 25.190 | 25.520 | 24.280 | 24.860 | 24.860 | 28,015,899 |
| 2024-12-16 | 23.930 | 25.000 | 23.930 | 24.620 | 24.620 | 24,827,253 |
| 2024-12-13 | 24.030 | 24.480 | 23.740 | 23.790 | 23.790 | 14,656,800 |
| 2024-12-12 | 23.450 | 25.170 | 23.370 | 24.240 | 24.240 | 25,235,616 |
| 2024-12-11 | 22.950 | 23.480 | 22.810 | 23.480 | 23.480 | 10,538,005 |
| 2024-12-10 | 23.450 | 23.600 | 22.930 | 23.000 | 23.000 | 9,777,707 |
| 2024-12-09 | 23.150 | 23.250 | 22.600 | 22.920 | 22.920 | 7,840,217 |
| 2024-12-06 | 23.230 | 23.380 | 22.900 | 23.260 | 23.260 | 8,060,600 |
| 2024-12-05 | 22.760 | 23.250 | 22.650 | 23.230 | 23.230 | 7,651,250 |
| 2024-12-04 | 23.490 | 23.580 | 22.700 | 22.830 | 22.830 | 9,478,797 |
| 2024-12-03 | 23.670 | 23.860 | 23.150 | 23.460 | 23.460 | 10,275,254 |
| 2024-12-02 | 23.300 | 23.800 | 23.210 | 23.680 | 23.680 | 11,658,998 |
| 2024-11-29 | 23.300 | 23.580 | 22.810 | 23.390 | 23.390 | 12,071,425 |
| 2024-11-28 | 22.980 | 23.880 | 22.900 | 23.380 | 23.380 | 14,719,992 |
| 2024-11-27 | 22.700 | 23.070 | 21.880 | 23.050 | 23.050 | 11,026,287 |
| 2024-11-26 | 22.680 | 23.420 | 22.680 | 22.840 | 22.840 | 9,839,000 |
| 2024-11-25 | 22.810 | 22.980 | 22.070 | 22.680 | 22.680 | 12,099,449 |
| 2024-11-22 | 23.690 | 24.380 | 22.890 | 23.080 | 23.080 | 19,552,373 |
| 2024-11-21 | 23.550 | 23.860 | 23.210 | 23.720 | 23.720 | 11,244,392 |
| 2024-11-20 | 23.430 | 23.750 | 23.200 | 23.710 | 23.710 | 14,260,443 |
| 2024-11-19 | 22.300 | 23.700 | 22.300 | 23.450 | 23.450 | 17,440,507 |
| 2024-11-18 | 24.120 | 24.150 | 22.000 | 22.390 | 22.390 | 19,230,915 |
| 2024-11-15 | 25.050 | 25.660 | 24.050 | 24.140 | 24.140 | 17,915,249 |
| 2024-11-14 | 25.910 | 26.780 | 25.310 | 25.520 | 25.520 | 22,554,234 |
| 2024-11-13 | 26.310 | 26.310 | 25.120 | 25.890 | 25.890 | 18,199,450 |
| 2024-11-12 | 27.310 | 27.320 | 26.080 | 26.390 | 26.390 | 26,971,979 |
| 2024-11-11 | 26.130 | 27.500 | 26.000 | 27.300 | 27.300 | 48,081,617 |
| 2024-11-08 | 26.790 | 27.690 | 26.080 | 26.180 | 26.180 | 59,858,140 |
| 2024-11-07 | 24.030 | 26.520 | 23.660 | 26.520 | 26.520 | 32,080,737 |
| 2024-11-06 | 24.400 | 25.040 | 23.830 | 24.110 | 24.110 | 27,421,787 |
| 2024-11-05 | 23.970 | 24.870 | 23.600 | 24.660 | 24.660 | 25,194,251 |
| 2024-11-04 | 23.100 | 24.770 | 23.050 | 24.170 | 24.170 | 21,437,757 |
| 2024-11-01 | 25.800 | 26.150 | 23.800 | 23.800 | 23.800 | 41,994,619 |
| 2024-10-31 | 25.080 | 27.500 | 24.500 | 26.440 | 26.440 | 54,673,212 |
| 2024-10-30 | 24.000 | 26.440 | 23.780 | 25.440 | 25.440 | 49,897,267 |
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.