Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.350	25.650	24.190	24.710	24.710	5,140,300
2026-10-20	23.160	24.250	22.940	24.130	24.130	3,244,800
2026-10-19	23.190	23.550	22.330	23.190	23.190	3,725,300
2026-10-16	24.800	24.890	23.350	23.580	23.580	4,051,750
2026-10-15	24.500	24.960	24.000	24.200	24.200	4,174,950
2026-10-14	25.780	26.140	25.180	25.250	25.250	3,300,900
2026-10-13	24.790	26.370	24.330	26.040	26.040	5,103,850
2026-10-12	27.400	27.760	25.680	25.710	25.710	5,922,634
2026-10-09	28.350	28.420	26.280	27.590	27.590	6,666,674
2026-10-08	30.130	30.230	28.310	28.500	28.500	6,192,900
2026-09-30	29.730	31.800	29.690	29.920	29.920	10,057,095
2026-09-29	28.260	30.600	28.080	29.730	29.730	8,547,051
2026-09-28	29.580	29.670	27.800	28.300	28.300	6,263,138
2026-09-24	29.980	30.300	29.480	29.580	29.580	4,517,700
2026-09-23	29.900	30.400	29.400	30.060	30.060	7,881,600
2026-09-22	30.610	30.880	29.610	29.760	29.760	7,539,170
2026-09-21	31.580	31.640	30.070	30.190	30.190	10,478,570
2026-09-18	29.000	32.160	29.000	31.720	31.720	17,404,586
2026-09-17	28.480	29.900	28.480	28.580	28.580	14,370,300
2026-09-16	24.660	29.570	24.360	29.570	29.570	12,920,067
2026-09-15	24.300	25.600	24.300	24.640	24.640	3,581,500
2026-09-14	24.050	24.740	23.620	24.420	24.420	3,254,000
2026-09-11	24.520	24.640	23.720	24.210	24.210	4,579,480
2026-09-10	25.790	25.840	24.630	24.910	24.910	6,210,860
2026-09-09	24.590	26.660	24.560	25.920	25.920	7,987,057
2026-09-08	25.200	25.390	24.430	24.600	24.600	2,919,268
2026-09-07	25.120	25.600	24.890	25.130	25.130	3,517,968
2026-09-04	25.290	25.710	24.510	24.870	24.870	3,704,223
2026-09-03	24.800	25.780	24.630	25.160	25.160	3,731,685
2026-09-02	24.500	25.050	24.140	24.610	24.610	3,697,964
2026-09-01	25.560	25.610	24.480	24.780	24.780	3,476,950
2026-08-31	25.010	25.740	24.750	25.640	25.640	3,686,550
2026-08-28	26.010	26.350	25.360	25.430	25.430	3,665,900
2026-08-27	25.670	26.380	25.500	26.120	26.120	3,129,528
2026-08-26	25.860	26.270	24.850	25.670	25.670	3,460,194
2026-08-25	25.280	26.130	24.410	25.860	25.860	5,263,042
2026-08-24	26.810	27.080	24.930	25.570	25.570	5,869,095
2026-08-21	27.090	28.380	26.440	26.950	26.950	5,461,456
2026-08-20	27.000	27.940	26.310	27.130	27.130	6,125,900
2026-08-19	28.990	29.000	26.580	26.870	26.870	6,891,176
2026-08-18	29.520	30.180	27.680	29.590	29.590	9,733,852
2026-08-17	27.330	29.240	26.260	29.210	29.210	10,841,572
2026-08-14	27.380	27.630	26.830	27.610	27.610	3,703,200
2026-08-13	27.870	28.130	26.870	26.900	26.900	4,584,600
2026-08-12	26.430	27.800	26.360	27.380	27.380	4,969,500
2026-08-11	27.240	27.320	25.960	26.400	26.400	6,087,400
2026-08-10	26.700	27.580	25.990	27.380	27.380	7,981,208
2026-08-07	25.100	26.620	24.500	25.990	25.990	6,325,582
2026-08-06	24.410	25.340	24.220	25.170	25.170	6,387,182
2026-08-05	24.000	25.280	23.900	24.730	24.730	5,113,818
2026-08-04	23.380	24.210	23.290	23.900	23.900	4,944,623
2026-08-03	24.430	24.430	22.700	23.000	23.000	5,010,619
2026-07-31	23.600	24.790	23.500	24.190	24.190	8,164,939
2026-07-30	24.490	25.110	21.630	22.390	22.390	9,564,095
2026-07-29	23.160	24.900	22.320	24.800	24.800	8,004,539
2026-07-28	23.980	24.360	22.910	23.170	23.170	4,199,440
2026-07-27	23.190	24.570	22.450	24.500	24.500	5,166,638
2026-07-24	22.990	23.840	22.580	23.080	23.080	4,229,030
2026-07-23	22.810	23.650	22.600	23.350	23.350	4,158,154
2026-07-22	23.000	23.990	22.700	23.050	23.050	5,646,800

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.0300 CNY
2023-05-26	0.1100 CNY
2022-05-27	0.1200 CNY
2021-05-28	0.1000 CNY
2020-05-28	0.1000 CNY
2019-05-30	0.1500 CNY

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