Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	36.970	38.180	36.670	38.000	34.382	1,781,051
2023-02-02	37.510	38.180	37.020	37.180	33.640	1,647,086
2023-02-01	36.370	37.420	36.060	37.330	33.776	1,804,800
2023-01-31	37.000	37.230	36.170	36.410	32.944	2,145,792
2023-01-30	37.300	38.100	37.020	37.090	33.559	1,825,932
2023-01-20	37.070	37.760	36.970	37.050	33.523	1,484,014
2023-01-19	36.990	37.770	36.450	37.230	33.686	1,903,709
2023-01-18	37.010	38.040	36.660	37.010	33.487	2,266,276
2023-01-17	36.800	38.400	36.200	36.910	33.396	2,864,175
2023-01-16	35.860	37.190	35.550	36.970	33.450	2,840,371
2023-01-13	36.800	38.290	36.050	36.450	32.980	4,684,774
2023-01-12	34.560	35.650	34.110	35.500	32.120	2,588,891
2023-01-11	35.240	35.690	34.050	34.800	31.487	3,282,592
2023-01-10	32.850	35.300	32.850	34.530	31.243	3,433,742
2023-01-09	32.800	33.740	32.450	32.830	29.705	1,005,944
2023-01-06	31.630	33.990	31.330	32.800	29.677	2,243,899
2023-01-05	31.790	31.950	31.100	31.490	28.492	769,366
2023-01-04	32.160	32.340	31.070	31.450	28.456	799,524
2023-01-03	31.070	32.330	30.540	31.940	28.899	1,139,686
2022-12-30	31.320	31.800	30.810	30.920	27.976	528,636
2022-12-29	31.520	32.090	31.280	31.320	28.338	531,080
2022-12-28	32.670	32.670	31.510	31.520	28.519	614,922
2022-12-27	32.720	32.800	32.010	32.460	29.370	461,813
2022-12-26	31.580	32.670	31.530	32.490	29.397	736,346
2022-12-23	31.170	31.980	31.170	31.590	28.583	602,038
2022-12-22	32.650	32.660	31.530	31.530	28.528	663,964
2022-12-21	33.230	33.300	31.900	32.220	29.153	926,350
2022-12-20	33.880	33.890	32.920	32.970	29.831	776,525
2022-12-19	34.000	34.450	33.330	33.490	30.302	992,527
2022-12-16	34.900	34.950	33.800	34.110	30.863	1,797,752
2022-12-15	33.710	35.880	33.390	35.200	31.849	2,497,082
2022-12-14	34.180	35.360	33.700	33.700	30.492	1,367,766
2022-12-13	34.750	35.250	33.400	33.550	30.356	1,372,367
2022-12-12	34.090	34.880	33.740	34.400	31.125	985,996
2022-12-09	34.400	35.290	34.080	34.240	30.980	1,529,325
2022-12-08	35.780	35.780	34.040	34.450	31.170	1,543,088
2022-12-07	35.790	36.010	34.920	35.080	31.740	1,424,995
2022-12-06	35.790	36.450	34.910	35.790	32.383	2,243,352
2022-12-05	35.000	35.880	34.540	35.830	32.419	2,677,978
2022-12-02	34.500	35.600	34.490	35.000	31.668	1,921,032
2022-12-01	34.900	35.280	34.110	34.650	31.351	1,692,171
2022-11-30	34.400	34.720	33.500	34.360	31.089	1,329,598
2022-11-29	32.910	34.300	32.780	34.240	30.980	1,931,813
2022-11-28	32.000	33.170	31.350	32.910	29.777	1,419,246
2022-11-25	33.600	33.760	32.000	32.410	29.325	1,773,016
2022-11-24	33.630	33.910	33.000	33.370	30.193	848,905
2022-11-23	34.020	34.450	33.020	33.530	30.338	1,401,293
2022-11-22	34.860	35.260	33.800	34.010	30.772	1,694,022
2022-11-21	35.000	35.200	33.910	34.890	31.568	1,807,397
2022-11-18	34.580	36.990	34.580	35.150	31.804	3,996,771
2022-11-17	34.300	34.950	32.940	34.890	31.568	2,843,588
2022-11-16	34.980	35.490	33.770	34.030	30.790	1,989,944
2022-11-15	33.800	35.160	33.200	34.980	31.650	2,682,623
2022-11-14	33.250	33.880	32.600	33.320	30.148	1,146,412
2022-11-11	34.410	34.600	33.180	33.250	30.085	1,825,605
2022-11-10	34.800	35.330	33.650	33.750	30.537	3,200,464
2022-11-09	35.280	37.500	34.900	35.250	31.894	5,141,671
2022-11-08	34.000	34.900	33.350	34.800	31.487	3,148,754
2022-11-07	33.000	34.210	32.620	34.210	30.953	2,822,288
2022-11-04	32.790	33.110	32.350	32.820	29.696	2,234,194

← NewerPage 16 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.