Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	25.500	25.900	25.400	25.750	25.709	1,020,090
2023-10-30	24.010	25.800	23.920	25.550	25.510	1,730,818
2023-10-27	23.640	24.390	23.240	24.220	24.182	1,114,663
2023-10-26	23.070	23.680	22.860	23.610	23.573	1,404,237
2023-10-25	24.250	24.480	23.060	23.790	23.753	1,918,386
2023-10-24	23.950	24.490	23.270	24.390	24.352	1,174,589
2023-10-23	24.610	25.250	23.700	23.950	23.912	830,720
2023-10-20	25.400	25.870	24.810	24.840	24.801	841,874
2023-10-19	25.230	26.090	25.190	25.410	25.370	1,251,174
2023-10-18	26.220	26.240	25.300	25.330	25.290	1,144,715
2023-10-17	25.900	26.600	25.720	26.310	26.269	1,345,325
2023-10-16	26.180	26.190	25.570	25.900	25.859	876,058
2023-10-13	25.800	26.500	25.560	26.260	26.219	1,073,560
2023-10-12	26.010	26.190	25.600	25.850	25.809	837,191
2023-10-11	26.040	26.220	25.510	25.950	25.909	1,189,099
2023-10-10	25.800	26.280	25.550	25.960	25.919	1,276,973
2023-10-09	25.500	25.920	25.210	25.590	25.550	807,956
2023-09-28	25.090	25.710	25.010	25.630	25.590	892,609
2023-09-27	24.860	25.240	24.580	24.950	24.911	599,120
2023-09-26	24.910	25.100	24.700	24.920	24.881	534,160
2023-09-25	25.540	25.560	24.850	25.050	25.011	740,840
2023-09-22	24.600	25.550	24.410	25.540	25.500	901,336
2023-09-21	24.620	25.150	24.550	24.600	24.561	725,720
2023-09-20	25.070	25.280	24.660	24.740	24.701	811,355
2023-09-19	25.250	25.700	24.770	25.070	25.031	1,095,978
2023-09-18	25.520	25.880	25.120	25.720	25.680	863,290
2023-09-15	25.610	26.010	25.180	25.720	25.680	879,853
2023-09-14	25.900	25.960	25.200	25.380	25.340	578,830
2023-09-13	26.280	26.670	25.500	25.760	25.719	734,956
2023-09-12	26.030	26.430	25.870	26.310	26.269	926,433
2023-09-11	26.220	26.600	26.000	26.140	26.099	749,186
2023-09-08	26.040	26.420	25.960	26.300	26.259	829,039
2023-09-07	26.470	26.770	25.860	25.900	25.859	1,296,024
2023-09-06	25.590	26.440	25.510	26.400	26.358	1,225,001
2023-09-05	25.440	25.980	25.440	25.640	25.600	837,880
2023-09-04	25.390	25.580	24.950	25.440	25.400	950,166
2023-09-01	25.800	26.400	25.200	25.290	25.250	1,144,701
2023-08-31	25.340	25.750	25.150	25.400	25.360	1,211,001
2023-08-30	24.650	25.470	24.600	25.350	25.310	1,617,360
2023-08-29	23.180	24.530	23.150	24.410	24.372	1,685,758
2023-08-28	24.760	24.790	23.140	23.180	23.144	1,563,595
2023-08-25	24.000	24.030	22.830	23.050	23.014	1,463,407
2023-08-24	24.140	24.550	23.880	24.120	24.082	779,781
2023-08-23	24.840	24.840	24.140	24.140	24.102	604,480
2023-08-22	24.830	25.280	24.190	24.730	24.691	1,110,257
2023-08-21	25.310	25.600	24.870	24.950	24.911	589,460
2023-08-18	25.740	26.130	25.320	25.320	25.280	626,110
2023-08-17	25.190	26.000	24.840	25.770	25.729	1,425,660
2023-08-16	25.520	25.720	25.190	25.190	25.150	559,066
2023-08-15	25.820	26.120	25.400	25.520	25.480	643,294
2023-08-14	25.760	25.840	25.300	25.700	25.660	733,842
2023-08-11	26.370	26.480	25.600	25.600	25.560	753,512
2023-08-10	26.240	26.650	26.000	26.210	26.169	552,424
2023-08-09	26.890	26.890	26.100	26.170	26.129	919,494
2023-08-08	26.960	27.050	26.640	26.890	26.848	667,400
2023-08-07	27.090	27.350	26.730	26.880	26.838	669,957
2023-08-04	26.740	27.250	26.720	27.150	27.107	1,098,174
2023-08-03	27.480	27.480	26.480	26.650	26.608	1,399,996
2023-08-02	27.370	27.480	27.070	27.480	27.437	669,082
2023-08-01	27.680	27.780	27.120	27.280	27.237	857,030

← NewerPage 13 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.