Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.870	31.200	30.240	30.560	27.651	1,198,899
2022-08-03	30.000	31.740	30.000	30.570	27.660	1,906,520
2022-08-02	31.360	31.580	29.500	29.800	26.963	1,945,000
2022-08-01	31.640	31.920	29.890	31.900	28.863	1,887,387
2022-07-29	32.880	33.170	31.160	31.260	28.284	1,959,160
2022-07-28	32.160	33.150	31.990	32.820	29.696	1,957,962
2022-07-27	30.900	32.250	30.890	31.990	28.945	2,075,964
2022-07-26	31.270	31.490	30.710	30.890	27.949	1,348,363
2022-07-25	32.960	33.200	30.740	31.260	28.284	2,245,845
2022-07-22	33.360	34.090	32.230	32.650	29.542	1,492,869
2022-07-21	33.690	34.450	33.210	33.300	30.130	1,615,644
2022-07-20	33.660	34.010	33.330	33.730	30.519	906,444
2022-07-19	33.210	33.860	32.900	33.230	30.067	805,904
2022-07-18	33.490	34.300	32.700	33.600	30.401	896,243
2022-07-15	34.390	34.390	33.000	33.420	30.238	1,067,286
2022-07-14	32.000	35.130	32.000	33.990	30.754	1,360,561
2022-07-13	32.140	32.650	32.020	32.120	29.062	709,013
2022-07-12	33.960	33.960	32.050	32.140	29.080	1,159,422
2022-07-11	34.490	34.500	33.580	33.670	30.465	1,142,091
2022-07-08	35.520	35.840	34.380	34.480	31.198	2,279,277
2022-07-07	34.000	38.970	34.000	35.850	32.437	3,244,165
2022-07-06	33.100	34.110	32.870	33.300	30.130	853,167
2022-07-05	34.280	34.280	32.770	33.240	30.076	909,632
2022-07-04	34.810	34.890	33.000	33.660	30.456	1,437,148
2022-07-01	34.960	36.060	34.510	35.090	31.749	1,535,308
2022-06-30	35.360	36.300	34.540	35.230	31.876	2,110,506
2022-06-29	34.390	36.880	34.010	34.850	31.532	3,100,696
2022-06-28	32.650	34.260	32.550	34.210	30.953	1,322,264
2022-06-27	33.130	33.680	32.510	32.950	29.813	707,709
2022-06-24	32.240	33.520	32.170	32.790	29.668	974,626
2022-06-23	31.020	32.190	31.010	32.130	29.071	1,357,760
2022-06-22	32.110	32.760	30.820	31.010	28.058	1,377,272
2022-06-21	32.540	33.050	32.010	32.250	29.180	760,025
2022-06-20	32.000	33.110	31.900	32.800	29.677	689,806
2022-06-17	32.500	32.970	32.140	32.290	29.216	559,913
2022-06-16	32.260	33.330	32.250	32.700	29.587	659,095
2022-06-15	32.090	32.800	32.050	32.250	29.180	582,230
2022-06-14	32.010	32.660	31.300	32.090	29.035	663,353
2022-06-13	32.510	33.390	32.320	32.580	29.478	586,639
2022-06-10	31.950	33.280	31.900	32.900	29.768	639,531
2022-06-09	32.890	33.080	31.970	32.210	29.144	655,644
2022-06-08	33.530	33.840	32.530	33.150	29.994	830,843
2022-06-07	33.890	34.450	33.420	33.780	30.564	968,893
2022-06-06	32.310	34.180	32.070	33.880	30.655	1,271,618
2022-06-02	31.730	32.600	31.400	32.400	29.315	985,774
2022-06-01	31.310	32.860	30.960	32.140	29.080	1,211,782
2022-05-31	31.800	31.800	30.700	31.130	28.166	673,237
2022-05-30	31.000	31.570	29.920	31.310	28.329	1,051,545
2022-05-27	33.490	33.490	29.950	30.080	27.216	996,466
2022-05-26	36.800	37.380	36.420	37.140	27.913	1,093,926
2022-05-25	34.130	36.870	34.050	36.870	27.710	1,393,219
2022-05-24	35.730	36.120	34.000	34.000	25.553	880,189
2022-05-23	35.410	36.770	35.410	35.750	26.868	808,485
2022-05-20	36.220	36.290	35.060	35.380	26.590	842,556
2022-05-19	34.750	35.950	34.300	35.770	26.883	1,065,051
2022-05-18	34.270	35.890	34.090	35.010	26.312	1,202,564
2022-05-17	33.790	34.360	33.420	34.300	25.779	854,837
2022-05-16	33.820	34.430	33.390	33.860	25.448	760,993
2022-05-13	34.260	34.560	33.620	33.760	25.373	738,896
2022-05-12	33.300	35.660	33.300	34.400	25.854	1,508,179

← NewerPage 18 of 21 · 1,219 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.