Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	33.810	34.830	33.210	34.430	31.152	2,025,417
2023-04-28	32.180	33.970	32.180	33.380	30.202	1,556,695
2023-04-27	31.650	33.890	31.270	32.500	29.406	2,584,689
2023-04-26	31.810	32.290	31.180	31.650	28.637	1,592,061
2023-04-25	33.570	33.630	31.600	31.910	28.872	2,499,217
2023-04-24	33.540	34.600	33.000	33.770	30.555	2,133,023
2023-04-21	36.420	36.460	33.380	33.530	30.338	3,465,249
2023-04-20	36.520	37.110	36.340	36.660	33.170	2,072,363
2023-04-19	36.670	37.730	36.410	36.860	33.351	2,324,476
2023-04-18	37.210	37.580	36.270	36.760	33.260	1,317,514
2023-04-17	37.470	38.140	36.950	37.210	33.668	2,026,961
2023-04-14	37.500	37.770	35.750	37.480	33.912	3,339,871
2023-04-13	39.110	39.310	37.200	37.380	33.821	3,489,747
2023-04-12	38.520	39.650	38.200	39.060	35.341	3,316,856
2023-04-11	38.800	39.290	38.040	38.820	35.124	2,205,586
2023-04-10	39.490	40.390	38.530	38.800	35.106	3,405,424
2023-04-07	40.010	41.040	39.360	39.780	35.993	4,148,775
2023-04-06	39.790	41.660	39.030	40.010	36.201	6,065,178
2023-04-04	37.800	40.520	37.380	39.900	36.101	5,726,160
2023-04-03	36.590	37.970	36.590	37.900	34.292	2,976,305
2023-03-31	37.200	37.200	36.110	36.370	32.908	1,745,616
2023-03-30	36.630	37.440	36.450	37.040	33.514	1,915,166
2023-03-29	35.960	36.790	35.510	36.450	32.980	1,540,660
2023-03-28	37.000	37.330	35.950	36.050	32.618	1,716,592
2023-03-27	37.230	37.880	36.670	37.150	33.613	1,867,338
2023-03-24	37.910	37.970	37.010	37.260	33.713	1,606,210
2023-03-23	37.230	38.000	37.000	37.740	34.147	2,224,908
2023-03-22	36.330	37.500	36.080	37.420	33.858	2,294,772
2023-03-21	36.780	36.880	35.800	36.330	32.871	1,543,269
2023-03-20	35.760	36.180	34.960	36.150	32.708	1,561,571
2023-03-17	35.420	36.090	35.210	35.820	32.410	1,105,042
2023-03-16	35.500	35.950	35.020	35.090	31.749	1,029,019
2023-03-15	36.040	36.850	35.730	35.930	32.509	1,639,127
2023-03-14	35.630	36.150	34.630	36.120	32.681	1,560,337
2023-03-13	35.860	36.200	35.370	35.620	32.229	964,920
2023-03-10	35.800	36.870	35.610	35.900	32.482	1,349,238
2023-03-09	35.780	36.670	35.390	36.140	32.699	1,219,362
2023-03-08	35.490	35.660	35.030	35.620	32.229	935,367
2023-03-07	36.370	36.560	35.100	35.240	31.885	1,344,062
2023-03-06	35.920	36.770	35.510	36.530	33.052	1,579,600
2023-03-03	35.600	36.780	35.330	36.190	32.745	2,161,324
2023-03-02	35.550	36.140	34.800	35.150	31.804	2,228,468
2023-03-01	36.190	36.570	36.000	36.190	32.745	1,139,072
2023-02-28	36.260	36.500	35.880	36.190	32.745	750,301
2023-02-27	36.100	36.450	35.580	35.770	32.365	866,360
2023-02-24	36.250	36.670	35.900	36.270	32.817	894,058
2023-02-23	36.750	36.870	36.100	36.180	32.736	1,112,922
2023-02-22	36.360	36.980	36.210	36.760	33.260	835,714
2023-02-21	36.510	37.490	36.410	36.670	33.179	1,473,073
2023-02-20	36.800	37.240	36.390	37.000	33.478	1,542,618
2023-02-17	37.420	38.160	36.810	37.190	33.650	2,366,181
2023-02-16	39.020	39.800	37.020	37.260	33.713	3,012,839
2023-02-15	38.750	40.730	38.500	39.480	35.721	3,512,619
2023-02-14	38.290	38.970	37.800	38.800	35.106	2,536,785
2023-02-13	38.300	38.590	37.800	37.900	34.292	1,813,636
2023-02-10	38.660	39.470	38.180	38.300	34.654	2,426,314
2023-02-09	36.910	38.570	36.730	38.400	34.744	2,301,912
2023-02-08	37.690	38.000	36.890	37.130	33.595	1,371,599
2023-02-07	37.010	38.230	37.010	37.750	34.156	1,619,418
2023-02-06	37.980	38.170	37.010	37.460	33.894	1,507,215

← NewerPage 15 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.