Dongguan Mentech Optical & Magnetic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.370	22.840	22.200	22.310	22.310	8,454,913
2026-10-20	21.600	22.600	21.480	22.200	22.200	9,804,518
2026-10-19	21.510	21.850	20.760	21.730	21.730	10,570,796
2026-10-16	22.800	22.960	21.610	21.760	21.760	11,506,383
2026-10-15	21.980	23.100	21.850	22.280	22.280	9,355,340
2026-10-14	23.450	23.600	22.800	22.840	22.840	9,053,840
2026-10-13	22.000	24.120	21.330	23.730	23.730	18,349,840
2026-10-12	23.250	23.350	22.510	22.630	22.630	8,631,001
2026-10-09	24.110	24.200	22.230	23.410	23.410	16,010,852
2026-10-08	25.860	25.990	24.080	24.350	24.350	14,160,998
2026-09-30	26.360	26.590	25.590	25.640	25.640	11,428,719
2026-09-29	25.420	26.400	25.010	26.150	26.150	16,491,389
2026-09-28	27.590	27.640	25.230	25.560	25.560	21,240,996
2026-09-24	28.510	28.700	27.840	27.860	27.860	16,057,540
2026-09-23	29.010	29.470	28.560	28.830	28.830	20,785,705
2026-09-22	30.500	30.630	29.070	29.180	29.180	30,339,756
2026-09-21	30.600	30.800	29.880	30.200	30.200	47,950,348
2026-09-18	30.020	32.080	29.670	31.200	31.200	65,652,953
2026-09-17	29.450	30.100	28.960	29.160	29.160	25,446,443
2026-09-16	29.460	29.990	28.740	29.790	29.790	34,389,504
2026-09-15	30.090	30.280	29.100	29.220	29.220	26,332,336
2026-09-14	29.910	30.760	29.180	29.920	29.920	47,265,695
2026-09-11	27.400	30.860	27.180	30.860	30.860	34,755,055
2026-09-10	26.700	28.820	26.400	28.050	28.050	31,379,711
2026-09-09	27.350	27.590	26.560	26.920	26.920	15,768,649
2026-09-08	27.170	27.590	26.730	26.910	26.910	21,259,596
2026-09-07	25.000	27.180	24.990	27.180	27.180	17,407,412
2026-09-04	25.840	26.350	24.440	24.710	24.710	11,469,184
2026-09-03	26.590	26.660	25.480	25.680	25.680	9,136,013
2026-09-02	26.140	26.580	25.970	26.040	26.040	10,731,500
2026-09-01	27.010	27.190	26.520	26.660	26.660	16,857,760
2026-08-31	26.670	27.700	26.500	27.190	27.190	35,219,168
2026-08-28	25.280	28.130	25.200	27.330	27.330	35,099,035
2026-08-27	24.320	25.960	24.320	25.570	25.570	16,535,361
2026-08-26	24.750	24.750	23.710	24.280	24.280	6,836,574
2026-08-25	23.910	24.690	23.350	24.450	24.450	7,752,403
2026-08-24	24.700	24.860	23.320	24.040	24.040	9,158,297
2026-08-21	24.750	25.240	24.290	24.760	24.760	8,100,097
2026-08-20	24.590	25.360	24.030	24.890	24.890	11,599,367
2026-08-19	25.400	25.980	24.040	24.140	24.140	12,373,210
2026-08-18	26.050	26.630	25.570	26.140	26.140	12,786,022
2026-08-17	25.510	26.230	25.500	26.230	26.230	14,202,042
2026-08-14	25.000	25.630	24.770	25.590	25.590	15,581,970
2026-08-13	25.580	25.750	24.820	24.820	24.820	16,145,766
2026-08-12	24.210	25.430	24.160	25.180	25.180	16,788,369
2026-08-11	24.080	24.540	23.790	24.260	24.260	13,395,878
2026-08-10	24.630	25.100	23.700	24.180	24.180	18,007,900
2026-08-07	24.140	24.550	23.640	24.520	24.520	26,502,279
2026-08-06	23.000	24.380	23.000	24.070	24.070	30,206,951
2026-08-05	22.250	23.790	22.250	23.630	23.630	41,692,023
2026-08-04	24.240	24.380	22.080	23.270	23.270	39,423,715
2026-08-03	20.800	22.880	20.510	22.880	22.880	20,354,863
2026-07-31	20.840	21.760	20.770	20.800	20.800	14,532,536
2026-07-30	21.300	21.300	19.750	19.850	19.850	12,295,313
2026-07-29	21.330	21.550	20.490	21.270	21.270	11,226,719
2026-07-28	22.130	22.550	21.370	21.470	21.470	10,523,801
2026-07-27	21.880	22.460	21.600	22.440	22.440	10,959,097
2026-07-24	21.640	22.730	21.500	21.930	21.930	13,201,000
2026-07-23	21.790	22.640	21.780	22.080	22.080	10,934,434
2026-07-22	21.330	22.530	21.290	21.790	21.790	15,835,128

Page 1 of 21 · 1,212 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.