Shenzhen Megmeet Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	98.800	100.50	97.000	97.980	97.980	19,211,041
2026-10-20	93.510	97.800	91.670	95.090	95.090	16,063,089
2026-10-19	93.620	94.990	89.230	93.810	93.810	19,612,376
2026-10-16	98.000	99.180	93.900	94.540	94.540	16,749,450
2026-10-15	97.000	98.930	94.690	95.370	95.370	24,625,680
2026-10-14	104.48	107.80	102.53	102.90	102.90	23,769,439
2026-10-13	98.020	104.60	94.950	102.24	102.24	20,931,504
2026-10-12	102.79	106.21	101.28	102.61	102.61	20,602,902
2026-10-09	105.50	105.92	98.380	102.79	102.79	27,077,148
2026-10-08	116.00	116.20	106.30	107.25	107.25	26,037,527
2026-09-30	120.00	120.12	115.51	115.72	115.72	16,116,152
2026-09-29	114.54	120.00	114.32	118.50	118.50	26,883,225
2026-09-28	123.00	126.20	113.83	115.40	115.40	37,601,320
2026-09-24	121.80	129.27	119.10	122.61	122.61	41,045,484
2026-09-23	124.38	126.20	122.55	122.85	122.85	17,624,555
2026-09-22	126.27	127.50	122.52	123.00	123.00	21,129,492
2026-09-21	127.79	129.60	123.80	124.80	124.80	22,212,863
2026-09-18	123.78	127.68	120.21	126.80	126.80	32,201,984
2026-09-17	120.81	125.71	120.49	121.19	121.19	21,166,771
2026-09-16	119.07	122.60	116.16	121.64	121.64	25,907,564
2026-09-15	118.90	124.68	118.41	118.73	118.73	29,118,574
2026-09-14	122.82	123.00	117.00	119.41	119.41	25,799,176
2026-09-11	125.89	127.39	120.05	125.70	125.70	24,648,488
2026-09-10	125.13	129.10	124.50	127.80	127.80	19,295,674
2026-09-09	129.99	130.88	125.91	127.06	127.06	22,619,555
2026-09-08	135.00	135.56	126.60	128.60	128.60	30,822,984
2026-09-07	123.99	132.20	123.00	132.03	132.03	37,773,973
2026-09-04	128.40	129.99	120.08	121.17	121.17	33,403,773
2026-09-03	121.30	130.41	117.60	127.14	127.14	43,212,359
2026-09-02	121.88	125.00	118.27	118.55	118.55	25,786,057
2026-09-01	138.60	139.60	124.23	124.26	124.26	32,352,980
2026-08-31	121.75	131.00	121.75	130.60	130.60	28,187,561
2026-08-28	130.00	133.98	125.68	125.95	125.95	33,952,531
2026-08-27	125.80	128.00	123.12	127.66	127.66	29,203,053
2026-08-26	121.05	124.44	119.16	123.11	123.11	20,229,764
2026-08-25	117.00	122.79	115.76	121.32	121.32	20,234,094
2026-08-24	126.78	127.93	116.00	119.84	119.84	27,775,406
2026-08-21	118.83	129.98	117.06	128.06	128.06	34,277,793
2026-08-20	118.53	121.84	115.17	118.28	118.28	29,231,939
2026-08-19	126.00	127.15	118.53	118.53	118.53	31,212,545
2026-08-18	135.75	136.55	128.21	131.70	131.70	30,619,836
2026-08-17	133.50	135.79	129.50	135.50	135.50	23,473,861
2026-08-14	132.10	134.50	128.62	131.40	131.40	31,017,232
2026-08-13	129.64	138.23	129.00	131.86	131.86	43,940,000
2026-08-12	120.80	127.30	119.15	125.66	125.66	25,270,852
2026-08-11	119.82	122.80	117.48	119.00	119.00	21,345,969
2026-08-10	129.43	130.80	117.85	120.70	120.70	30,533,275
2026-08-07	123.48	126.80	120.75	124.40	124.40	31,158,205
2026-08-06	115.85	123.37	112.50	121.30	121.30	33,943,395
2026-08-05	101.00	117.48	101.00	116.50	116.50	38,663,027
2026-08-04	103.30	107.71	100.91	106.80	106.80	34,310,441
2026-08-03	106.50	106.80	97.740	98.860	98.860	33,572,160
2026-07-31	106.00	106.45	102.18	106.45	106.45	29,321,340
2026-07-30	106.75	107.43	96.770	96.770	96.770	37,249,387
2026-07-29	111.48	113.20	105.81	107.52	107.52	38,569,980
2026-07-28	123.00	124.94	117.57	117.57	117.57	18,631,438
2026-07-27	122.29	133.27	118.10	130.63	130.63	27,793,221
2026-07-24	124.45	127.48	121.30	122.27	122.27	17,608,238
2026-07-23	135.00	135.35	126.26	127.80	127.77	21,844,844
2026-07-22	138.77	144.44	130.20	131.74	131.71	36,553,473

Page 1 of 21 · 1,217 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.