Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.790	33.110	32.350	32.820	29.696	2,234,194
2022-11-03	31.300	32.700	30.710	32.680	29.569	2,515,309
2022-11-02	30.600	31.870	30.360	31.420	28.429	1,752,364
2022-11-01	30.220	30.650	29.610	30.640	27.723	1,226,027
2022-10-31	29.380	30.360	28.960	30.180	27.307	1,522,818
2022-10-28	30.530	30.940	29.210	29.370	26.574	2,061,972
2022-10-27	31.300	31.580	30.630	30.800	27.868	1,332,995
2022-10-26	30.510	31.560	29.810	31.150	28.185	1,794,441
2022-10-25	30.910	31.300	30.000	30.600	27.687	1,377,616
2022-10-24	31.000	31.580	30.430	30.940	27.995	1,828,539
2022-10-21	31.650	31.650	30.520	30.760	27.832	1,794,274
2022-10-20	31.100	32.200	30.020	31.650	28.637	2,594,161
2022-10-19	30.910	31.360	30.580	31.140	28.175	1,667,862
2022-10-18	31.310	31.680	30.440	30.890	27.949	2,216,042
2022-10-17	29.940	31.480	29.810	31.270	28.293	2,214,127
2022-10-14	29.980	30.400	29.480	30.300	27.415	1,698,469
2022-10-13	29.200	30.150	29.100	29.610	26.791	1,765,805
2022-10-12	28.500	29.500	28.050	29.450	26.646	1,512,101
2022-10-11	28.970	29.000	28.220	28.450	25.742	1,428,864
2022-10-10	30.100	30.110	28.760	28.900	26.149	1,527,649
2022-09-30	31.250	31.400	30.000	30.000	27.144	1,351,372
2022-09-29	32.090	32.290	31.000	31.230	28.257	1,367,415
2022-09-28	33.720	34.000	31.640	31.720	28.700	2,273,876
2022-09-27	33.020	34.190	32.860	33.720	30.510	2,039,134
2022-09-26	32.910	33.460	32.500	32.860	29.732	1,639,601
2022-09-23	34.420	34.690	32.120	32.710	29.596	2,429,340
2022-09-22	34.570	35.770	34.010	34.410	31.134	2,070,383
2022-09-21	35.860	35.990	34.250	34.890	31.568	2,519,836
2022-09-20	35.630	36.740	35.160	35.850	32.437	2,510,841
2022-09-19	36.280	37.600	34.600	35.150	31.804	2,690,505
2022-09-16	35.820	37.600	35.310	36.350	32.890	2,658,414
2022-09-15	37.900	37.900	35.340	35.680	32.283	2,799,522
2022-09-14	36.780	37.990	36.500	37.740	34.147	2,307,232
2022-09-13	37.410	38.080	36.530	37.350	33.794	2,302,818
2022-09-09	39.510	39.700	37.060	37.370	33.812	4,183,578
2022-09-08	38.680	40.160	37.900	40.080	36.264	5,085,268
2022-09-07	37.490	39.830	37.300	38.880	35.179	4,344,138
2022-09-06	37.060	38.190	35.880	37.650	34.066	2,941,517
2022-09-05	37.900	38.200	36.600	36.660	33.170	2,425,042
2022-09-02	35.570	39.540	35.000	37.970	34.355	4,904,259
2022-09-01	36.290	36.980	35.050	35.300	31.939	2,450,254
2022-08-31	38.210	38.410	35.950	36.030	32.600	3,619,381
2022-08-30	39.030	40.550	38.020	38.420	34.762	3,313,720
2022-08-29	39.000	41.400	38.630	39.250	35.513	5,040,469
2022-08-26	38.190	40.670	38.120	39.290	35.550	5,325,398
2022-08-25	39.190	40.380	37.990	38.230	34.590	4,706,153
2022-08-24	42.000	42.460	38.080	38.980	35.269	7,722,844
2022-08-23	43.140	43.660	40.500	42.190	38.173	6,743,239
2022-08-22	41.410	44.990	40.760	42.100	38.092	8,882,690
2022-08-19	43.500	45.970	40.410	41.380	37.441	12,504,693
2022-08-18	33.400	40.380	33.400	40.380	36.536	8,727,689
2022-08-17	33.320	33.960	33.000	33.650	30.447	1,242,726
2022-08-16	33.000	34.190	32.730	33.310	30.139	1,676,730
2022-08-15	32.600	33.570	32.400	33.080	29.931	1,216,682
2022-08-12	33.950	33.950	32.650	32.730	29.614	1,347,610
2022-08-11	33.400	34.270	33.030	33.630	30.428	1,813,708
2022-08-10	32.750	33.710	32.000	33.220	30.057	1,942,446
2022-08-09	32.170	32.970	31.700	32.970	29.831	1,521,396
2022-08-08	32.950	33.280	31.680	32.260	29.189	1,740,660
2022-08-05	30.560	32.680	30.560	32.410	29.325	2,472,446

← NewerPage 17 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.