Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	25.150	25.150	24.040	24.040	24.040	35,815,662
2024-10-28	23.780	25.680	23.600	25.400	25.400	49,549,874
2024-10-25	24.220	24.850	23.820	24.370	24.370	41,999,460
2024-10-24	23.000	25.500	22.390	24.920	24.920	63,965,375
2024-10-23	23.720	26.020	23.340	24.340	24.340	82,283,483
2024-10-22	23.650	23.650	23.050	23.650	23.650	19,774,848
2024-10-21	21.250	21.910	20.750	21.500	21.500	35,584,846
2024-10-18	20.710	21.640	20.500	21.170	21.170	45,477,442
2024-10-17	19.300	21.150	19.300	20.700	20.700	46,704,946
2024-10-16	19.100	19.530	19.000	19.230	19.230	13,105,500
2024-10-15	19.260	20.570	19.060	19.730	19.730	22,445,342
2024-10-14	18.600	19.420	18.340	19.410	19.410	15,352,551
2024-10-11	19.600	19.670	18.200	18.600	18.600	15,701,273
2024-10-10	20.080	20.650	19.120	19.710	19.710	22,523,229
2024-10-09	22.340	22.340	20.620	20.620	20.620	26,521,619
2024-10-08	23.280	23.280	20.530	22.910	22.910	43,943,343
2024-09-30	20.350	21.230	19.570	21.160	21.160	35,453,083
2024-09-27	18.540	19.680	18.270	19.320	19.320	28,527,069
2024-09-26	17.950	18.280	17.700	18.250	18.250	16,656,544
2024-09-25	17.610	18.470	17.610	17.940	17.940	20,517,667
2024-09-24	17.120	17.620	16.650	17.610	17.610	17,256,557
2024-09-23	17.510	17.580	16.970	17.050	17.050	16,014,003
2024-09-20	18.030	18.150	17.840	17.860	17.860	5,394,100
2024-09-19	17.890	18.180	17.600	18.020	18.020	6,749,000
2024-09-18	17.700	18.040	17.420	17.800	17.800	5,460,800
2024-09-13	18.020	18.380	17.690	17.700	17.700	7,073,900
2024-09-12	18.680	18.960	18.200	18.200	18.200	8,128,200
2024-09-11	18.690	19.130	18.270	18.680	18.680	10,865,700
2024-09-10	18.330	18.920	17.860	18.810	18.810	11,135,100
2024-09-09	18.330	18.480	18.000	18.180	18.180	7,739,000
2024-09-06	19.500	19.510	18.520	18.540	18.540	13,508,250
2024-09-05	19.770	19.890	19.520	19.730	19.730	14,592,284
2024-09-04	19.500	20.680	19.400	20.060	20.060	23,212,946
2024-09-03	19.220	19.500	18.920	19.500	19.500	11,370,037
2024-09-02	19.760	19.860	19.150	19.210	19.210	12,851,274
2024-08-30	19.110	19.880	19.110	19.510	19.510	18,222,461
2024-08-29	18.760	19.140	18.340	19.000	19.000	10,880,756
2024-08-28	18.780	19.490	18.240	19.090	19.090	12,118,400
2024-08-27	19.600	19.600	18.790	18.870	18.870	13,467,440
2024-08-26	19.230	20.250	19.230	19.770	19.770	19,094,933
2024-08-23	18.710	19.960	18.710	19.630	19.630	22,324,416
2024-08-22	19.070	19.800	18.700	18.700	18.700	16,096,580
2024-08-21	18.110	19.350	17.910	19.010	19.010	15,236,659
2024-08-20	18.650	18.790	18.300	18.430	18.430	9,675,202
2024-08-19	18.850	19.360	18.630	19.030	19.030	13,691,173
2024-08-16	18.350	20.000	18.320	18.850	18.850	18,086,952
2024-08-15	18.040	18.580	17.820	18.400	18.400	8,907,979
2024-08-14	18.040	18.260	17.780	18.160	18.160	7,819,538
2024-08-13	17.750	17.840	17.550	17.830	17.830	4,574,509
2024-08-12	17.820	17.990	17.560	17.700	17.700	5,953,809
2024-08-09	18.450	18.620	18.020	18.040	18.040	6,571,300
2024-08-08	18.580	18.880	18.230	18.310	18.310	10,736,451
2024-08-07	18.440	19.300	18.440	18.920	18.920	15,696,300
2024-08-06	18.610	18.680	18.060	18.450	18.450	8,304,600
2024-08-05	18.630	19.070	18.180	18.180	18.180	11,153,900
2024-08-02	19.390	19.790	19.020	19.080	19.080	13,914,900
2024-08-01	20.260	20.570	19.600	19.650	19.650	23,005,755
2024-07-31	18.520	19.930	18.510	19.930	19.930	16,568,136
2024-07-30	17.950	18.200	17.780	18.120	18.120	5,356,489
2024-07-29	17.850	18.270	17.690	18.050	18.050	5,936,550

← NewerPage 9 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.