Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	46.600	46.600	45.180	45.650	34.309	620,897
2022-02-08	46.760	47.500	45.750	45.900	34.497	696,339
2022-02-07	47.400	48.190	46.800	47.000	35.324	557,835
2022-01-28	45.800	47.790	45.800	46.960	35.293	771,349
2022-01-27	48.200	48.990	45.890	45.900	34.497	829,645
2022-01-26	48.620	49.230	47.560	48.210	36.233	655,459
2022-01-25	48.370	50.360	47.110	48.090	36.143	978,155
2022-01-24	49.280	50.470	48.680	48.910	36.759	798,693
2022-01-21	50.010	51.150	49.110	49.890	37.496	1,169,982
2022-01-20	51.800	51.810	49.300	49.990	37.571	1,731,759
2022-01-19	50.980	52.890	49.900	51.800	38.931	1,742,136
2022-01-18	53.350	53.930	51.450	51.800	38.931	1,662,908
2022-01-17	50.630	53.430	50.230	53.410	40.141	2,477,601
2022-01-14	50.350	51.990	49.500	50.690	38.097	1,119,459
2022-01-13	52.600	52.940	50.300	50.340	37.834	1,569,051
2022-01-12	53.340	54.280	52.450	52.840	39.713	1,368,281
2022-01-11	54.410	55.360	52.310	53.640	40.314	2,233,851
2022-01-10	50.660	54.700	48.110	53.340	40.088	2,944,374
2022-01-07	50.580	51.580	48.800	49.010	36.834	1,811,949
2022-01-06	50.940	51.780	50.240	50.610	38.037	1,622,126
2022-01-05	53.390	53.390	49.630	50.920	38.270	2,479,350
2022-01-04	53.200	54.220	52.530	53.380	40.118	1,666,368
2021-12-31	54.440	54.860	52.080	53.150	39.946	2,247,722
2021-12-30	50.710	54.550	49.860	53.500	40.209	4,155,787
2021-12-29	51.520	51.520	49.250	50.360	37.849	1,657,572
2021-12-28	50.100	51.770	50.100	51.500	38.706	1,869,669
2021-12-27	51.280	51.500	49.600	50.000	37.578	1,818,277
2021-12-24	51.900	52.100	50.000	51.100	38.405	2,761,071
2021-12-23	49.710	52.280	49.670	51.400	38.630	3,145,508
2021-12-22	48.050	49.620	47.600	48.800	36.676	1,153,336
2021-12-21	48.450	48.800	47.510	48.050	36.113	1,125,656
2021-12-20	49.000	49.600	47.980	48.160	36.195	1,516,508
2021-12-17	50.920	51.090	49.020	49.230	37.000	1,860,584
2021-12-16	50.170	50.880	49.180	50.620	38.044	2,413,754
2021-12-15	48.410	50.500	48.230	50.180	37.714	2,930,641
2021-12-14	47.820	48.990	47.570	48.990	36.819	1,481,351
2021-12-13	48.640	48.670	47.200	48.020	36.090	1,392,138
2021-12-10	47.050	48.880	46.900	48.350	36.338	2,614,999
2021-12-09	47.920	48.920	47.500	47.570	35.752	1,980,402
2021-12-08	47.490	49.560	47.490	48.830	36.699	2,914,591
2021-12-07	48.430	48.880	46.080	47.300	35.549	2,740,771
2021-12-06	49.350	49.570	47.800	47.890	35.992	2,830,633
2021-12-03	49.540	50.530	48.900	49.400	37.127	3,879,777
2021-12-02	52.390	52.940	49.580	49.670	37.330	6,098,062
2021-12-01	57.010	58.160	52.400	53.130	39.931	9,736,888
2021-11-30	46.690	55.390	46.650	55.390	41.629	12,757,584
2021-11-29	44.660	46.500	44.320	46.160	34.692	1,886,225
2021-11-26	48.630	48.750	44.670	45.120	33.911	3,749,382
2021-11-25	48.080	49.790	47.500	48.630	36.549	1,982,613
2021-11-24	47.490	49.500	47.320	48.080	36.135	2,142,012
2021-11-23	50.000	51.300	48.110	48.140	36.180	2,998,050
2021-11-22	47.190	50.710	47.000	50.010	37.586	4,051,992
2021-11-19	48.500	49.060	46.410	47.690	35.842	2,684,604
2021-11-18	49.750	51.380	48.150	48.610	36.534	2,979,166
2021-11-17	48.010	49.600	47.710	49.600	37.278	2,200,013
2021-11-16	50.000	50.150	47.550	48.180	36.210	3,021,321
2021-11-15	48.930	51.190	48.230	50.670	38.082	3,627,055
2021-11-12	51.630	51.880	48.870	49.600	37.278	3,783,758
2021-11-11	52.500	54.480	50.630	50.830	38.202	5,554,334
2021-11-10	46.680	55.820	46.250	50.800	38.179	6,342,547

← NewerPage 20 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.