Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	29.200	29.520	26.620	27.020	27.020	45,016,047
2026-04-22	28.860	30.080	28.300	29.500	29.500	37,217,422
2026-04-21	29.500	29.510	27.970	29.300	29.300	39,242,301
2026-04-20	29.500	30.800	29.400	30.200	30.200	40,661,113
2026-04-17	30.070	31.710	29.810	30.380	30.380	53,178,121
2026-04-16	29.820	30.700	28.940	30.620	30.620	54,130,262
2026-04-15	30.060	31.500	29.650	29.800	29.800	46,107,301
2026-04-14	30.620	31.950	29.980	30.290	30.290	66,823,438
2026-04-13	27.500	30.880	27.350	30.880	30.880	59,834,820
2026-04-10	28.330	29.150	27.800	28.070	28.070	45,811,207
2026-04-09	29.910	30.790	28.130	28.830	28.830	73,180,711
2026-04-08	29.370	29.370	28.180	29.370	29.370	44,389,762
2026-04-07	26.730	27.980	26.220	26.700	26.700	52,256,180
2026-04-03	27.750	28.770	26.890	27.000	27.000	58,241,527
2026-04-02	28.800	29.870	27.100	27.640	27.640	58,674,340
2026-04-01	28.750	28.780	28.750	28.780	28.780	16,014,380
2026-03-31	26.610	27.970	25.900	26.160	26.160	58,127,434
2026-03-30	27.010	29.300	27.010	28.780	28.780	61,286,273
2026-03-27	28.400	29.630	26.580	27.940	27.940	86,374,312
2026-03-26	28.000	28.550	27.510	28.550	28.550	27,813,430
2026-03-25	25.950	25.950	25.950	25.950	25.950	7,174,100
2026-03-24	23.000	23.670	22.440	23.590	23.590	54,361,980
2026-03-23	23.000	24.110	22.590	22.790	22.790	64,718,160
2026-03-20	26.360	26.360	24.400	24.550	24.550	86,432,438
2026-03-19	21.700	23.960	21.300	23.960	23.960	39,667,832
2026-03-18	21.310	21.810	20.820	21.780	21.780	11,039,030
2026-03-17	22.410	22.480	20.920	20.980	20.980	12,247,020
2026-03-16	21.950	22.480	21.860	22.410	22.410	11,497,410
2026-03-13	21.830	22.760	21.490	22.080	22.080	15,709,010
2026-03-12	21.920	22.660	21.800	22.020	22.020	13,740,730
2026-03-11	21.560	22.490	21.560	22.010	22.010	18,434,811
2026-03-10	20.590	21.810	20.590	21.540	21.540	15,313,150
2026-03-09	20.400	20.570	19.420	20.240	20.240	11,969,880
2026-03-06	20.470	21.220	20.200	20.910	20.910	8,112,750
2026-03-05	20.600	20.880	20.370	20.430	20.430	6,275,690
2026-03-04	20.050	20.750	19.950	20.300	20.300	7,856,728
2026-03-03	21.040	22.220	20.700	20.720	20.720	14,984,590
2026-03-02	21.100	21.350	20.720	20.750	20.750	6,372,136
2026-02-27	21.460	21.460	21.010	21.340	21.340	6,597,851
2026-02-26	21.300	21.750	21.240	21.660	21.660	6,991,558
2026-02-25	21.490	21.820	21.260	21.290	21.290	5,444,437
2026-02-24	21.100	21.450	20.920	21.290	21.290	4,566,167
2026-02-13	21.050	21.220	20.850	20.880	20.880	3,370,255
2026-02-12	21.040	21.250	20.890	21.070	21.070	3,916,700
2026-02-11	21.250	21.420	21.030	21.050	21.050	3,735,100
2026-02-10	21.300	21.740	21.220	21.280	21.280	5,182,228
2026-02-09	20.770	21.360	20.620	21.320	21.320	8,229,535
2026-02-06	20.310	20.780	20.260	20.570	20.570	4,577,500
2026-02-05	20.700	20.780	20.400	20.430	20.430	4,058,700
2026-02-04	20.600	21.000	20.500	20.830	20.830	5,786,913
2026-02-03	20.460	20.700	20.300	20.690	20.690	5,427,436
2026-02-02	20.270	20.900	20.230	20.250	20.250	5,863,050
2026-01-30	20.270	20.640	19.910	20.470	20.470	7,051,157
2026-01-29	20.860	20.990	20.340	20.390	20.390	8,290,169
2026-01-28	21.220	21.520	20.950	21.130	21.130	6,952,865
2026-01-27	21.090	21.280	20.310	21.210	21.210	9,001,803
2026-01-26	21.610	21.750	20.810	21.100	21.100	10,232,990
2026-01-23	21.650	21.810	21.530	21.610	21.610	8,687,781
2026-01-22	21.760	21.960	21.650	21.740	21.740	5,832,770
2026-01-21	21.280	21.990	21.080	21.800	21.800	8,234,943

← NewerPage 3 of 5 · 244 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.