Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	138.77	144.44	130.20	131.74	131.71	36,553,473
2026-07-21	125.38	135.22	122.00	135.22	135.19	36,656,038
2026-07-20	133.31	133.60	122.93	122.93	122.90	34,954,352
2026-07-17	143.43	146.43	136.59	136.59	136.56	27,098,270
2026-07-16	156.55	159.55	151.77	151.77	151.73	34,667,610
2026-07-15	167.67	176.53	165.03	168.63	168.59	45,481,480
2026-07-14	159.75	174.56	157.00	172.16	172.12	51,451,569
2026-07-13	161.96	170.55	157.22	158.69	158.65	40,212,672
2026-07-10	167.56	173.86	161.56	161.79	161.75	49,405,854
2026-07-09	149.98	159.59	149.97	159.59	159.55	44,455,542
2026-07-08	152.14	154.80	144.76	145.08	145.05	23,852,896
2026-07-07	156.80	160.65	148.00	149.55	149.51	30,892,046
2026-07-06	148.79	160.80	146.66	151.59	151.55	30,175,629
2026-07-03	146.76	153.68	145.30	147.62	147.59	24,649,835
2026-07-02	149.50	155.83	146.00	146.97	146.94	27,185,360
2026-07-01	165.00	168.78	154.00	156.45	156.41	38,843,975
2026-06-30	162.22	171.66	160.20	167.18	167.14	41,051,277
2026-06-29	160.77	169.41	157.01	161.32	161.28	40,460,696
2026-06-26	172.12	175.66	154.83	160.76	160.72	53,554,583
2026-06-25	173.08	174.50	166.11	171.98	171.94	41,154,545
2026-06-24	171.14	175.38	168.00	170.31	170.27	27,869,632
2026-06-23	188.97	189.98	169.97	173.05	173.01	34,117,980
2026-06-22	181.91	189.50	173.69	188.79	188.75	37,244,736
2026-06-18	176.75	182.60	172.88	179.50	179.46	32,183,715
2026-06-17	169.07	179.98	168.00	178.90	178.86	62,083,287
2026-06-16	158.58	163.64	157.00	163.64	163.60	29,863,706
2026-06-15	140.51	148.76	140.38	148.76	148.73	19,922,503
2026-06-12	144.00	144.61	135.20	135.24	135.21	29,229,891
2026-06-11	146.00	148.52	137.25	139.41	139.38	39,559,238
2026-06-10	151.55	153.00	145.61	145.61	145.58	40,982,730
2026-06-09	159.00	163.63	149.13	161.79	161.75	43,257,149
2026-06-08	142.22	157.03	140.88	149.00	148.97	44,101,991
2026-06-05	155.01	158.73	145.51	146.50	146.47	41,794,734
2026-06-04	153.33	161.11	152.90	154.11	154.07	44,648,106
2026-06-03	148.00	162.75	145.50	157.98	157.94	67,813,857
2026-06-02	140.00	147.95	140.00	147.95	147.92	33,611,816
2026-06-01	129.85	138.66	125.01	134.50	134.47	44,799,292
2026-05-29	140.00	140.91	123.50	126.05	126.02	32,182,200
2026-05-28	135.85	137.37	131.83	135.49	135.46	20,598,200
2026-05-27	137.89	145.38	135.00	135.86	135.83	32,647,607
2026-05-26	134.00	139.39	132.65	137.99	137.96	37,530,009
2026-05-25	123.80	132.36	123.53	132.36	132.33	30,194,899
2026-05-22	116.72	120.72	116.72	120.33	120.30	16,224,818
2026-05-21	124.52	125.20	116.10	116.69	116.66	22,390,858
2026-05-20	124.80	125.23	121.01	122.60	122.57	22,813,984
2026-05-19	124.93	126.80	121.04	126.50	126.47	18,425,465
2026-05-18	126.99	129.68	124.35	124.92	124.89	25,633,734
2026-05-15	134.88	134.96	126.49	128.13	128.10	24,871,634
2026-05-14	144.80	144.80	133.00	133.15	133.12	33,456,632
2026-05-13	124.42	137.86	123.80	137.86	137.83	28,610,274
2026-05-12	126.66	127.00	122.78	125.33	125.30	18,856,025
2026-05-11	123.55	126.88	122.00	125.00	124.97	23,452,205
2026-05-08	121.60	124.10	119.51	122.70	122.67	19,100,289
2026-05-07	123.00	123.87	119.76	123.00	122.97	22,550,459
2026-05-06	122.50	123.00	119.39	120.33	120.30	30,717,959
2026-04-30	121.39	124.57	118.22	120.21	120.18	38,484,194
2026-04-29	110.00	115.61	109.50	115.61	115.58	22,731,160
2026-04-28	107.50	108.50	104.50	105.10	105.08	14,324,293
2026-04-27	104.00	109.87	103.80	108.04	108.01	22,683,738
2026-04-24	105.14	107.71	104.31	104.54	104.52	17,468,601

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.0300 CNY
2025-07-11	0.0500 CNY
2024-07-16	0.2180 CNY
2023-06-06	0.0500 CNY
2022-06-21	0.1600 CNY
2021-06-24	0.1700 CNY
2020-06-23	0.1600 CNY
2019-05-23	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.