Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	27.470	27.830	27.290	27.580	27.537	1,077,864
2023-07-28	28.150	28.150	27.430	27.470	27.427	726,470
2023-07-27	28.320	28.500	27.980	28.000	27.956	597,628
2023-07-26	28.830	28.830	28.040	28.230	28.186	604,352
2023-07-25	28.850	29.120	28.390	28.660	28.615	756,269
2023-07-24	28.730	28.990	28.030	28.460	28.415	742,204
2023-07-21	29.280	29.350	28.600	28.690	28.645	731,907
2023-07-20	29.740	29.870	29.020	29.070	29.024	889,475
2023-07-19	29.990	30.250	29.660	29.720	29.673	709,642
2023-07-18	29.990	30.470	29.870	30.060	30.013	722,737
2023-07-17	29.810	30.110	29.530	29.990	29.943	771,538
2023-07-14	30.150	30.720	29.770	29.990	29.943	979,317
2023-07-13	29.460	30.170	29.260	30.160	30.113	1,260,117
2023-07-12	30.490	30.490	29.250	29.310	29.264	1,434,645
2023-07-11	30.820	31.080	30.460	30.490	30.442	1,113,418
2023-07-10	30.990	31.140	30.300	30.810	30.762	1,108,880
2023-07-07	31.980	31.980	30.850	30.920	30.871	1,684,671
2023-07-06	31.970	33.100	31.190	32.250	32.199	2,603,393
2023-07-05	31.400	32.300	31.300	31.610	31.560	1,897,882
2023-07-04	31.050	31.670	30.700	31.390	31.341	1,773,250
2023-07-03	31.220	31.580	30.730	30.800	30.752	614,074
2023-06-30	30.570	31.250	30.110	31.140	31.091	916,400
2023-06-29	29.700	30.600	29.700	30.290	30.242	698,988
2023-06-28	30.000	30.570	29.200	29.750	29.703	754,950
2023-06-27	29.740	30.350	29.690	30.270	30.222	622,065
2023-06-26	30.510	30.950	29.610	29.750	29.703	736,068
2023-06-21	31.370	31.690	30.400	30.490	30.442	1,058,518
2023-06-20	31.320	31.700	30.890	31.360	31.311	794,605
2023-06-19	30.880	31.540	30.300	31.290	31.241	1,419,188
2023-06-16	31.820	32.090	31.450	31.720	31.670	795,523
2023-06-15	31.850	32.230	31.560	31.810	31.760	734,370
2023-06-14	32.090	32.380	31.600	31.820	31.770	819,473
2023-06-13	32.260	32.450	31.620	32.250	32.199	894,998
2023-06-12	31.380	32.240	31.310	31.970	31.920	804,640
2023-06-09	31.890	32.380	31.420	31.780	31.730	950,600
2023-06-08	32.230	32.490	31.550	31.800	31.750	939,560
2023-06-07	31.710	32.490	31.530	32.180	32.129	1,014,123
2023-06-06	32.380	32.780	31.600	31.670	31.620	1,351,838
2023-06-05	32.430	32.790	32.400	32.570	32.519	918,347
2023-06-02	33.260	33.580	32.410	32.750	32.698	1,161,462
2023-06-01	33.460	33.660	33.070	33.190	33.138	1,442,643
2023-05-31	33.840	34.250	33.450	33.760	33.707	1,176,687
2023-05-30	33.000	33.950	32.850	33.900	33.847	1,755,053
2023-05-29	32.180	34.300	32.100	33.540	33.487	2,716,682
2023-05-26	31.900	32.600	31.410	32.180	32.129	1,313,016
2023-05-25	35.030	35.880	34.550	34.900	31.578	1,134,618
2023-05-24	34.680	35.500	34.480	35.160	31.813	1,076,280
2023-05-23	35.800	36.090	34.580	34.690	31.388	1,975,230
2023-05-22	36.900	36.990	35.770	35.990	32.564	1,159,324
2023-05-19	36.360	36.780	35.900	36.410	32.944	1,622,762
2023-05-18	35.820	36.860	35.820	36.380	32.917	1,793,154
2023-05-17	35.490	36.140	35.300	35.800	32.392	1,576,722
2023-05-16	33.940	36.130	33.690	35.300	31.939	2,456,290
2023-05-15	33.820	34.500	33.310	33.920	30.691	1,322,520
2023-05-12	32.210	34.280	32.210	34.060	30.817	1,800,456
2023-05-11	33.270	33.630	32.690	32.690	29.578	1,047,453
2023-05-10	32.700	33.660	32.210	33.500	30.311	1,430,161
2023-05-09	33.510	33.730	32.850	32.920	29.786	1,536,932
2023-05-08	33.850	33.990	33.370	33.780	30.564	1,177,528
2023-05-05	34.120	34.540	33.550	33.810	30.591	1,185,123

← NewerPage 14 of 21 · 1,218 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.