Shenzhen MinDe Electronics Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 45.910 | 47.680 | 45.910 | 46.870 | 35.226 | 1,822,217 |
| 2021-11-08 | 46.860 | 48.000 | 45.580 | 46.200 | 34.722 | 2,303,348 |
| 2021-11-05 | 49.580 | 50.580 | 47.810 | 48.050 | 36.113 | 3,813,949 |
| 2021-11-04 | 48.300 | 50.950 | 47.100 | 50.680 | 38.089 | 5,428,736 |
| 2021-11-03 | 47.000 | 48.590 | 46.200 | 48.300 | 36.301 | 3,876,993 |
| 2021-11-02 | 47.390 | 48.380 | 45.670 | 47.170 | 35.451 | 3,826,566 |
| 2021-11-01 | 47.140 | 48.840 | 46.280 | 48.500 | 36.451 | 4,364,302 |
| 2021-10-29 | 47.410 | 48.500 | 45.530 | 47.250 | 35.511 | 3,172,242 |
| 2021-10-28 | 49.190 | 49.900 | 46.500 | 47.000 | 35.324 | 4,421,796 |
| 2021-10-27 | 47.700 | 50.870 | 46.820 | 49.350 | 37.090 | 6,522,110 |
| 2021-10-26 | 47.640 | 51.800 | 47.500 | 48.700 | 36.601 | 8,008,618 |
| 2021-10-25 | 39.640 | 45.600 | 39.640 | 44.620 | 33.535 | 4,367,866 |
| 2021-10-22 | 41.720 | 42.010 | 40.020 | 40.250 | 30.250 | 2,387,886 |
| 2021-10-21 | 42.670 | 42.670 | 40.600 | 41.970 | 31.543 | 2,438,957 |
| 2021-10-20 | 43.600 | 43.600 | 41.800 | 41.920 | 31.506 | 3,208,516 |
| 2021-10-19 | 43.170 | 45.800 | 42.720 | 44.150 | 33.182 | 3,122,635 |
| 2021-10-18 | 44.020 | 45.890 | 42.500 | 43.560 | 32.738 | 4,344,979 |
| 2021-10-15 | 41.160 | 45.980 | 41.160 | 44.460 | 33.415 | 5,639,380 |
| 2021-10-14 | 39.800 | 42.980 | 39.300 | 41.860 | 31.460 | 4,242,827 |
← NewerPage 21 of 21 · 1,219 trading days
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.