Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	18.930	19.490	18.830	19.460	19.429	863,130
2024-04-26	18.580	18.890	18.400	18.780	18.750	916,918
2024-04-25	18.470	18.560	18.230	18.400	18.371	583,300
2024-04-24	18.530	18.540	18.210	18.450	18.421	637,548
2024-04-23	17.740	18.280	17.740	18.250	18.221	839,803
2024-04-22	17.560	17.970	17.030	17.740	17.712	926,858
2024-04-19	18.000	18.000	17.500	17.690	17.662	898,076
2024-04-18	17.860	18.200	17.420	17.930	17.902	1,183,071
2024-04-17	16.900	17.760	16.790	17.740	17.712	1,285,218
2024-04-16	17.860	17.860	16.190	16.600	16.574	1,873,814
2024-04-15	18.990	18.990	17.580	17.940	17.912	1,451,315
2024-04-12	19.150	19.450	18.760	18.760	18.731	818,826
2024-04-11	19.080	19.400	18.920	19.090	19.060	853,610
2024-04-10	19.500	19.720	18.930	19.180	19.150	1,087,024
2024-04-09	19.060	19.820	18.910	19.730	19.699	1,300,769
2024-04-08	19.600	19.620	18.910	19.000	18.970	1,124,740
2024-04-03	19.950	19.950	19.200	19.630	19.599	1,368,102
2024-04-02	20.210	20.390	19.840	19.950	19.919	1,138,755
2024-04-01	19.980	20.350	19.980	20.290	20.258	1,240,360
2024-03-29	20.080	20.240	19.750	20.050	20.018	698,430
2024-03-28	19.470	20.380	19.290	20.080	20.048	1,494,670
2024-03-27	20.250	20.400	19.410	19.490	19.459	1,371,892
2024-03-26	20.420	20.660	19.780	20.080	20.048	1,559,423
2024-03-25	21.000	21.090	20.260	20.350	20.318	1,927,120
2024-03-22	21.450	21.830	21.060	21.210	21.177	2,102,100
2024-03-21	21.580	21.850	20.970	21.460	21.426	1,996,867
2024-03-20	21.610	21.830	21.390	21.630	21.596	1,474,819
2024-03-19	21.610	21.900	21.390	21.660	21.626	2,151,503
2024-03-18	20.920	22.730	20.670	21.800	21.766	3,168,257
2024-03-15	20.940	20.970	20.540	20.950	20.917	1,304,056
2024-03-14	20.850	21.010	20.440	20.540	20.508	1,370,822
2024-03-13	20.980	21.130	20.790	20.860	20.827	1,255,890
2024-03-12	20.690	21.140	20.630	20.950	20.917	1,459,446
2024-03-11	20.320	20.700	20.100	20.700	20.667	1,044,348
2024-03-08	19.950	20.350	19.880	20.320	20.288	759,303
2024-03-07	20.320	20.700	19.960	19.970	19.939	1,219,798
2024-03-06	20.420	20.670	20.000	20.320	20.288	1,105,844
2024-03-05	20.890	20.990	20.260	20.430	20.398	1,270,868
2024-03-04	21.030	21.190	20.350	20.890	20.857	1,509,846
2024-03-01	21.000	21.770	20.780	21.060	21.027	2,449,240
2024-02-29	19.180	20.690	19.000	20.680	20.647	2,040,403
2024-02-28	21.250	21.430	19.380	19.390	19.360	3,215,643
2024-02-27	20.510	21.180	20.360	21.170	21.137	1,678,921
2024-02-26	20.400	20.920	20.240	20.500	20.468	1,718,228
2024-02-23	20.090	20.420	19.910	20.390	20.358	2,018,308
2024-02-22	19.560	20.150	19.560	20.060	20.028	1,287,787
2024-02-21	19.380	20.200	19.250	19.690	19.659	1,447,253
2024-02-20	19.590	19.710	19.120	19.590	19.559	851,014
2024-02-19	19.150	19.990	19.150	19.590	19.559	1,362,472
2024-02-08	17.260	19.390	17.080	19.010	18.980	2,547,347
2024-02-07	18.060	18.380	17.190	17.210	17.183	1,694,299
2024-02-06	17.850	18.870	16.950	18.130	18.101	2,217,731
2024-02-05	18.790	18.800	15.770	17.730	17.702	3,766,355
2024-02-02	18.810	19.120	17.000	18.880	18.850	2,315,692
2024-02-01	18.760	19.250	18.200	18.960	18.930	1,673,530
2024-01-31	20.030	20.030	18.510	19.400	19.369	2,420,361
2024-01-30	21.100	21.100	19.620	20.000	19.969	2,299,979
2024-01-29	20.790	21.280	20.360	20.940	20.907	2,125,540
2024-01-26	20.920	21.240	20.580	20.600	20.568	1,356,836
2024-01-25	20.560	21.150	20.000	20.950	20.917	1,971,046

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.0300 CNY
2023-05-26	0.1100 CNY
2022-05-27	0.1200 CNY
2021-05-28	0.1000 CNY
2020-05-28	0.1000 CNY
2019-05-30	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.