Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.550	21.780	18.490	21.730	21.730	20,676,812
2026-07-20	22.700	22.840	20.020	20.540	20.540	17,511,691
2026-07-17	24.120	24.250	22.010	22.140	22.140	15,917,086
2026-07-16	24.850	25.850	24.310	24.460	24.460	11,964,786
2026-07-15	26.420	26.480	25.180	25.400	25.400	13,963,584
2026-07-14	25.710	26.300	24.670	26.000	26.000	15,701,859
2026-07-13	26.630	27.760	25.300	25.370	25.370	22,348,596
2026-07-10	26.950	28.940	26.670	27.420	27.420	33,813,078
2026-07-09	25.100	26.660	23.730	26.310	26.310	22,122,217
2026-07-08	25.490	25.750	24.160	24.980	24.980	14,065,694
2026-07-07	26.560	26.800	25.160	25.490	25.490	13,343,842
2026-07-06	27.850	28.280	26.320	26.800	26.800	13,859,125
2026-07-03	28.240	28.720	27.620	27.680	27.680	15,764,126
2026-07-02	29.120	29.930	27.660	27.750	27.750	21,091,852
2026-07-01	30.490	31.550	29.420	29.590	29.590	34,142,633
2026-06-30	26.510	29.660	26.120	29.660	29.660	27,193,053
2026-06-29	29.730	29.900	26.960	26.960	26.960	23,144,086
2026-06-26	30.010	30.880	28.320	29.950	29.950	28,798,553
2026-06-25	31.120	31.380	29.500	30.310	30.310	29,557,215
2026-06-24	31.500	31.840	30.280	31.010	31.010	30,482,891
2026-06-23	35.520	35.550	32.530	32.530	32.530	29,528,164
2026-06-22	36.950	38.080	35.620	36.140	36.140	39,990,387
2026-06-18	34.800	37.150	34.210	36.770	36.770	40,483,551
2026-06-17	35.000	35.770	34.230	35.150	35.150	39,124,262
2026-06-16	34.340	36.650	33.900	36.380	36.380	45,229,539
2026-06-15	33.390	34.710	32.910	34.270	34.270	32,124,881
2026-06-12	32.530	34.200	31.400	32.860	32.860	29,471,381
2026-06-11	31.510	33.030	30.940	31.650	31.650	16,856,020
2026-06-10	32.690	32.710	31.290	31.820	31.820	17,689,080
2026-06-09	32.890	33.640	32.350	33.290	33.290	20,850,293
2026-06-08	31.280	34.250	31.280	32.210	32.210	26,339,381
2026-06-05	32.550	36.000	32.220	34.080	34.080	35,540,449
2026-06-04	32.430	33.300	31.890	32.820	32.820	17,061,500
2026-06-03	32.640	33.990	32.320	32.990	32.990	24,471,381
2026-06-02	31.720	32.600	30.480	32.050	32.050	19,098,670
2026-06-01	32.730	33.290	31.230	31.620	31.620	22,900,381
2026-05-29	34.960	35.360	32.790	33.310	33.310	20,109,211
2026-05-28	33.560	35.060	33.470	34.950	34.950	21,804,910
2026-05-27	35.030	35.310	33.030	33.710	33.710	21,829,301
2026-05-26	36.060	36.580	34.260	34.730	34.730	26,094,650
2026-05-25	36.200	36.860	35.130	36.640	36.640	29,499,180
2026-05-22	36.300	36.880	35.850	35.950	35.950	23,672,090
2026-05-21	38.490	38.500	35.000	35.770	35.770	33,850,160
2026-05-20	37.900	39.100	37.800	38.310	38.310	30,859,490
2026-05-19	38.170	38.940	36.600	38.310	38.310	35,984,488
2026-05-18	38.680	39.480	37.810	38.770	38.770	41,459,941
2026-05-15	38.660	43.030	38.660	39.600	39.600	55,407,328
2026-05-14	39.990	40.800	38.870	39.120	39.120	43,530,367
2026-05-13	36.880	40.900	36.480	39.950	39.950	61,454,680
2026-05-12	38.230	39.500	36.740	37.180	37.180	60,680,871
2026-05-11	38.100	39.790	35.210	38.000	38.000	75,026,898
2026-05-08	32.780	36.180	32.480	36.180	36.180	21,155,439
2026-05-07	31.810	33.200	31.560	32.890	32.890	40,418,754
2026-05-06	30.870	32.200	30.600	31.790	31.790	39,255,762
2026-04-30	31.300	31.750	30.180	30.390	30.390	34,241,520
2026-04-29	31.500	32.340	30.820	30.990	30.990	65,160,391
2026-04-28	29.650	31.470	29.180	31.470	31.470	32,380,020
2026-04-27	28.500	28.610	28.500	28.610	28.610	15,331,770
2026-04-24	26.520	27.010	25.770	26.010	26.010	29,745,301
2026-04-23	29.200	29.520	26.620	27.020	27.020	45,016,047

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.0330 CNY
2020-05-22	0.0500 CNY
2019-06-12	0.0500 CNY

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