Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	32.400	35.000	32.400	33.690	25.320	1,321,264
2022-05-10	31.350	32.850	30.760	32.450	24.388	799,444
2022-05-09	31.720	32.460	31.380	31.680	23.810	552,024
2022-05-06	31.510	32.380	30.050	31.930	23.997	599,280
2022-05-05	32.000	32.750	31.670	32.000	24.050	895,117
2022-04-29	30.480	32.320	30.480	32.000	24.050	893,112
2022-04-28	31.020	31.450	30.070	30.480	22.908	605,635
2022-04-27	30.040	31.930	29.060	31.390	23.592	867,412
2022-04-26	30.900	32.970	30.350	30.440	22.878	766,402
2022-04-25	34.000	34.970	31.290	31.300	23.524	637,956
2022-04-22	34.630	34.980	33.200	34.910	26.237	474,408
2022-04-21	36.080	36.300	34.320	34.540	25.959	394,548
2022-04-20	37.460	37.460	35.900	36.080	27.116	372,810
2022-04-19	36.800	37.450	36.720	36.730	27.605	322,512
2022-04-18	35.720	37.590	35.680	37.160	27.928	473,233
2022-04-15	36.220	37.090	35.700	36.580	27.492	446,608
2022-04-14	37.380	37.490	36.160	36.780	27.642	489,720
2022-04-13	37.900	37.900	36.160	37.190	27.951	607,596
2022-04-12	36.670	38.800	36.550	37.560	28.229	433,620
2022-04-11	38.520	38.830	37.010	37.010	27.815	708,114
2022-04-08	41.100	41.950	38.880	38.910	29.243	959,773
2022-04-07	42.000	42.360	41.090	41.090	30.882	523,777
2022-04-06	41.720	41.980	41.010	41.510	31.197	383,180
2022-04-01	41.700	42.290	41.520	41.740	31.370	409,200
2022-03-31	42.500	42.500	41.180	41.900	31.490	609,645
2022-03-30	41.470	42.580	41.470	42.050	31.603	612,212
2022-03-29	41.700	42.150	41.000	41.470	31.167	610,236
2022-03-28	41.800	41.950	40.720	41.460	31.160	635,774
2022-03-25	42.510	43.180	41.810	42.030	31.588	672,025
2022-03-24	43.200	43.300	42.050	42.490	31.934	808,365
2022-03-23	43.660	43.800	42.600	43.490	32.686	1,135,411
2022-03-22	44.880	45.280	43.200	43.730	32.866	1,324,771
2022-03-21	44.600	45.350	44.030	45.250	34.008	1,275,626
2022-03-18	46.300	46.300	44.920	44.920	33.760	1,926,547
2022-03-17	46.740	47.570	45.800	46.800	35.173	3,219,465
2022-03-16	43.870	47.650	43.210	47.200	35.474	3,985,466
2022-03-15	41.470	45.950	41.470	43.480	32.678	2,447,731
2022-03-14	44.120	44.120	41.850	41.860	31.460	1,299,340
2022-03-11	41.750	44.440	41.740	44.120	33.159	1,647,528
2022-03-10	42.240	44.280	41.600	43.250	32.505	1,094,518
2022-03-09	41.860	42.360	40.230	41.350	31.077	755,857
2022-03-08	42.000	42.490	41.030	41.480	31.175	595,421
2022-03-07	43.000	43.200	40.850	42.360	31.836	1,157,814
2022-03-04	43.180	44.090	42.510	43.070	32.370	960,630
2022-03-03	43.080	43.780	42.990	43.030	32.340	522,359
2022-03-02	44.010	44.010	43.020	43.070	32.370	620,595
2022-03-01	44.660	44.700	43.560	44.280	33.279	587,332
2022-02-28	44.060	44.370	43.010	43.910	33.001	570,134
2022-02-25	43.940	44.440	43.170	43.850	32.956	830,280
2022-02-24	44.000	44.840	42.280	42.650	32.054	1,322,851
2022-02-23	42.370	44.970	42.270	44.380	33.354	1,723,865
2022-02-22	41.920	42.600	41.050	41.880	31.476	656,434
2022-02-21	42.200	43.000	41.770	42.390	31.859	771,675
2022-02-18	42.990	43.000	41.430	41.760	31.385	1,054,487
2022-02-17	41.600	43.370	40.850	43.230	32.490	1,604,540
2022-02-16	42.380	42.380	41.330	41.490	31.182	1,028,195
2022-02-15	41.880	42.680	41.410	41.990	31.558	674,270
2022-02-14	42.720	43.210	41.820	42.290	31.784	787,706
2022-02-11	45.080	45.080	42.620	43.100	32.392	1,055,379
2022-02-10	45.460	46.200	44.630	45.080	33.880	721,089

← NewerPage 19 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.