Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.380	20.590	19.330	20.320	20.288	2,685,056
2024-01-23	19.560	19.640	18.800	19.270	19.240	1,963,841
2024-01-22	20.940	21.050	19.100	19.820	19.789	2,560,440
2024-01-19	21.280	21.550	20.880	21.080	21.047	1,126,539
2024-01-18	21.360	21.420	20.300	21.320	21.286	1,553,451
2024-01-17	22.250	22.360	21.310	21.360	21.326	1,189,121
2024-01-16	22.520	22.660	21.960	22.280	22.245	1,040,572
2024-01-15	22.760	22.970	22.300	22.540	22.505	892,689
2024-01-12	22.770	23.070	22.530	22.670	22.634	767,954
2024-01-11	22.500	23.000	22.280	22.920	22.884	1,023,954
2024-01-10	22.750	22.800	22.050	22.370	22.335	1,061,066
2024-01-09	22.530	23.170	22.530	22.700	22.664	1,065,150
2024-01-08	23.220	23.250	22.510	22.530	22.495	1,169,285
2024-01-05	23.950	24.270	23.160	23.250	23.213	1,152,610
2024-01-04	24.400	24.420	23.830	23.920	23.882	800,124
2024-01-03	24.480	24.600	23.860	24.160	24.122	1,466,540
2024-01-02	24.620	24.620	24.170	24.330	24.292	1,403,134
2023-12-29	24.020	24.600	23.900	24.530	24.491	1,953,319
2023-12-28	23.510	24.290	23.050	24.050	24.012	2,885,629
2023-12-27	22.880	24.140	22.490	23.670	23.633	3,494,590
2023-12-26	23.700	23.800	22.880	22.970	22.934	1,273,490
2023-12-25	23.470	23.950	23.420	23.760	23.723	1,267,430
2023-12-22	23.640	23.880	23.330	23.450	23.413	1,645,079
2023-12-21	23.590	23.700	22.910	23.640	23.603	2,113,179
2023-12-20	24.000	24.130	23.450	23.480	23.443	1,978,830
2023-12-19	24.880	24.880	23.770	24.130	24.092	3,076,588
2023-12-18	25.700	25.700	24.730	24.870	24.831	2,313,222
2023-12-15	25.660	26.030	25.310	25.770	25.729	1,747,927
2023-12-14	26.350	26.600	25.660	25.660	25.620	2,333,963
2023-12-13	26.890	26.890	26.270	26.350	26.309	2,081,519
2023-12-12	26.350	27.100	26.320	26.960	26.918	3,413,435
2023-12-11	26.670	26.670	25.900	26.480	26.438	2,730,307
2023-12-08	26.200	26.730	26.100	26.710	26.668	3,415,893
2023-12-07	26.590	26.770	26.090	26.200	26.159	2,932,879
2023-12-06	26.120	26.800	26.020	26.800	26.758	3,597,051
2023-12-05	27.390	27.480	26.530	26.580	26.538	5,048,916
2023-12-04	27.380	28.080	27.020	27.700	27.656	7,020,182
2023-12-01	27.870	28.740	27.120	27.710	27.666	9,881,710
2023-11-30	29.210	29.700	27.970	28.010	27.966	12,760,812
2023-11-29	25.690	30.680	25.250	30.680	30.632	6,612,116
2023-11-28	25.210	25.750	25.060	25.570	25.530	1,074,147
2023-11-27	24.970	25.410	24.850	25.210	25.170	852,410
2023-11-24	25.370	25.570	24.800	24.970	24.931	818,144
2023-11-23	25.320	25.630	25.000	25.510	25.470	825,197
2023-11-22	25.510	25.790	25.170	25.190	25.150	1,086,399
2023-11-21	26.590	26.590	25.590	25.700	25.660	1,478,823
2023-11-20	26.110	26.440	25.880	26.390	26.348	1,230,674
2023-11-17	26.690	26.690	26.040	26.100	26.059	1,352,010
2023-11-16	26.790	26.860	26.400	26.510	26.468	849,608
2023-11-15	26.970	27.150	26.600	26.640	26.598	1,094,042
2023-11-14	26.260	26.750	26.110	26.750	26.708	1,650,666
2023-11-13	26.430	26.480	25.750	26.250	26.209	1,168,540
2023-11-10	26.170	26.440	25.850	26.060	26.019	916,384
2023-11-09	26.450	26.720	26.030	26.170	26.129	852,882
2023-11-08	26.560	26.650	26.140	26.410	26.368	828,323
2023-11-07	26.350	26.590	26.210	26.560	26.518	748,836
2023-11-06	25.920	26.620	25.920	26.460	26.418	847,724
2023-11-03	25.250	25.990	25.160	25.900	25.859	799,690
2023-11-02	25.690	25.920	25.130	25.140	25.100	725,606
2023-11-01	25.850	25.900	25.550	25.630	25.590	737,540

← NewerPage 12 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.