Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	36.220	42.290	34.180	40.080	40.080	30,728,830
2024-10-28	38.850	38.850	34.000	35.700	35.700	32,603,105
2024-10-25	32.460	32.460	32.460	32.460	32.460	6,527,208
2024-10-24	26.000	27.600	25.300	27.050	27.050	10,224,672
2024-10-23	25.840	27.800	25.840	26.260	26.260	9,356,110
2024-10-22	26.850	29.350	26.250	26.500	26.500	12,945,233
2024-10-21	25.490	28.010	25.010	26.850	26.850	13,748,181
2024-10-18	24.620	26.780	23.910	25.740	25.740	12,506,182
2024-10-17	24.500	25.960	24.360	24.900	24.900	11,170,023
2024-10-16	23.370	24.780	23.370	24.100	24.100	7,892,249
2024-10-15	23.000	24.700	22.750	23.600	23.600	7,641,286
2024-10-14	21.690	23.480	21.160	23.210	23.210	5,477,754
2024-10-11	22.440	22.980	21.120	21.470	21.470	4,357,939
2024-10-10	23.360	24.110	22.270	22.840	22.840	5,542,275
2024-10-09	25.700	25.900	22.510	22.850	22.850	9,036,844
2024-10-08	27.700	27.700	23.490	27.500	27.500	13,240,219
2024-09-30	20.910	23.490	20.390	23.120	23.120	12,320,699
2024-09-27	19.550	20.840	19.250	20.350	20.350	7,542,959
2024-09-26	18.390	19.600	18.270	19.180	19.180	5,543,297
2024-09-25	18.460	18.820	18.220	18.390	18.390	4,252,680
2024-09-24	18.100	18.330	17.680	18.330	18.330	3,329,360
2024-09-23	17.900	18.050	17.500	18.020	18.020	1,800,277
2024-09-20	18.180	18.200	17.830	17.960	17.960	1,708,750
2024-09-19	17.800	18.070	17.730	17.920	17.920	2,097,060
2024-09-18	17.650	17.860	16.980	17.860	17.860	2,033,282
2024-09-13	18.000	18.120	17.470	17.470	17.470	2,391,880
2024-09-12	17.740	18.670	17.700	17.990	17.990	3,719,727
2024-09-11	18.050	18.070	17.650	17.680	17.680	1,462,200
2024-09-10	17.900	18.170	17.640	18.060	18.060	1,828,895
2024-09-09	17.700	18.180	17.500	17.940	17.940	1,542,800
2024-09-06	18.100	18.780	17.850	17.850	17.850	3,165,274
2024-09-05	18.030	18.340	17.900	18.210	18.210	1,753,274
2024-09-04	18.000	18.370	17.820	18.030	18.030	2,314,144
2024-09-03	17.850	18.430	17.850	18.160	18.160	2,336,219
2024-09-02	18.600	18.930	18.080	18.210	18.210	4,507,000
2024-08-30	17.570	18.450	17.510	18.310	18.310	4,342,569
2024-08-29	17.480	17.900	17.410	17.580	17.580	3,929,522
2024-08-28	18.170	18.180	17.680	18.010	18.010	1,951,926
2024-08-27	18.470	18.490	18.000	18.090	18.090	3,362,942
2024-08-26	19.000	19.070	18.370	18.670	18.670	3,316,106
2024-08-23	18.600	19.470	18.030	18.830	18.830	4,934,211
2024-08-22	19.930	20.550	18.910	18.910	18.910	5,440,752
2024-08-21	20.140	20.270	19.680	19.980	19.980	4,189,442
2024-08-20	20.600	20.600	20.020	20.300	20.300	6,369,477
2024-08-19	19.810	20.990	19.480	20.890	20.890	10,358,868
2024-08-16	20.330	21.220	19.880	19.920	19.920	8,823,856
2024-08-15	20.370	20.650	19.700	20.530	20.530	9,149,811
2024-08-14	19.480	21.030	19.410	20.980	20.980	13,286,433
2024-08-13	19.670	20.230	19.000	19.850	19.850	9,506,560
2024-08-12	20.820	21.880	19.780	19.930	19.930	14,978,921
2024-08-09	18.220	21.020	18.220	21.020	21.020	5,971,013
2024-08-08	17.860	17.950	17.250	17.520	17.520	2,210,314
2024-08-07	17.570	18.060	17.360	17.860	17.860	1,998,868
2024-08-06	17.490	17.720	17.210	17.580	17.580	1,893,138
2024-08-05	17.760	18.130	17.150	17.170	17.170	2,941,810
2024-08-02	18.500	18.790	18.080	18.150	18.150	2,652,839
2024-08-01	18.520	18.950	18.260	18.710	18.710	3,659,323
2024-07-31	17.950	18.650	17.880	18.520	18.520	3,246,860
2024-07-30	18.280	18.380	17.650	18.050	18.050	2,810,996
2024-07-29	17.860	18.470	17.470	18.190	18.190	3,635,712

← NewerPage 9 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.