Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.550	17.820	17.350	17.680	17.680	2,059,110
2024-07-25	17.310	17.660	16.960	17.530	17.530	2,493,850
2024-07-24	17.720	17.990	17.360	17.380	17.380	2,527,860
2024-07-23	18.810	18.930	17.830	17.890	17.890	2,929,140
2024-07-22	18.870	18.970	18.580	18.800	18.800	3,348,936
2024-07-19	17.520	19.090	17.310	18.850	18.850	5,675,091
2024-07-18	17.600	17.680	16.900	17.480	17.480	3,057,854
2024-07-17	18.290	18.580	17.820	17.820	17.820	2,153,900
2024-07-16	18.100	18.450	17.750	18.430	18.430	2,668,250
2024-07-15	18.810	19.190	18.170	18.170	18.170	3,293,242
2024-07-12	18.480	18.690	18.320	18.530	18.530	2,571,786
2024-07-11	18.500	18.680	18.250	18.480	18.480	3,101,928
2024-07-10	18.030	18.430	18.010	18.180	18.180	3,046,959
2024-07-09	17.290	18.280	17.100	18.240	18.240	4,187,558
2024-07-08	17.580	18.140	17.250	17.300	17.300	2,662,016
2024-07-05	18.150	18.150	17.100	17.800	17.800	2,389,803
2024-07-04	18.480	18.660	17.750	17.840	17.840	2,750,890
2024-07-03	18.790	18.800	18.100	18.340	18.340	3,621,833
2024-07-02	19.010	19.100	18.630	18.800	18.800	3,534,660
2024-07-01	19.980	20.040	18.700	19.120	19.120	4,867,352
2024-06-28	19.650	20.260	19.190	19.790	19.790	4,569,239
2024-06-27	19.600	20.500	19.510	19.790	19.790	5,612,658
2024-06-26	19.480	20.990	19.390	20.060	20.060	6,195,050
2024-06-25	18.620	19.030	18.210	19.000	19.000	5,177,341
2024-06-24	19.780	20.090	18.500	18.630	18.630	6,429,358
2024-06-21	21.400	21.400	19.910	20.050	20.050	7,249,262
2024-06-20	21.000	22.250	20.680	21.780	21.780	8,774,119
2024-06-19	22.400	22.400	21.370	21.480	21.480	10,008,596
2024-06-18	22.230	23.110	21.540	22.730	22.730	13,129,661
2024-06-17	21.150	22.330	21.050	22.180	22.180	11,163,843
2024-06-14	21.100	21.900	21.100	21.610	21.610	10,909,389
2024-06-13	22.560	23.170	21.500	22.470	22.470	19,653,198
2024-06-12	21.300	22.490	21.070	21.810	21.810	16,475,320
2024-06-11	21.000	22.390	20.030	22.030	22.030	19,706,021
2024-06-07	26.690	27.210	21.400	21.900	21.900	27,032,013
2024-06-06	22.990	25.680	22.440	25.680	25.680	21,492,725
2024-06-05	17.550	21.400	17.550	21.400	21.400	10,477,808
2024-06-04	18.700	18.700	17.520	17.830	17.830	1,677,100
2024-06-03	19.310	19.450	18.630	18.750	18.750	1,584,635
2024-05-31	19.040	19.450	18.980	19.280	19.280	1,463,586
2024-05-30	18.610	19.190	18.380	19.050	19.020	1,535,718
2024-05-29	18.690	19.170	18.530	18.760	18.731	1,964,529
2024-05-28	18.460	20.120	18.000	19.090	19.060	3,352,574
2024-05-27	18.090	18.390	17.660	18.380	18.351	797,476
2024-05-24	18.400	18.690	18.020	18.100	18.072	669,120
2024-05-23	18.950	18.950	18.450	18.510	18.481	677,814
2024-05-22	18.620	18.780	18.410	18.780	18.750	611,014
2024-05-21	19.210	19.210	18.450	18.520	18.491	742,439
2024-05-20	18.860	19.180	18.750	18.900	18.870	759,106
2024-05-17	18.550	18.870	18.300	18.860	18.830	852,462
2024-05-16	18.490	18.750	18.400	18.490	18.461	833,802
2024-05-15	18.560	18.830	18.300	18.300	18.271	627,340
2024-05-14	18.550	18.950	18.420	18.490	18.461	821,643
2024-05-13	19.090	19.290	18.450	18.540	18.511	1,663,216
2024-05-10	19.810	21.580	19.260	19.280	19.250	2,681,883
2024-05-09	19.450	19.800	19.450	19.680	19.649	569,524
2024-05-08	19.780	19.780	19.410	19.440	19.409	667,760
2024-05-07	19.860	19.960	19.570	19.720	19.689	667,912
2024-05-06	19.860	20.240	19.660	19.750	19.719	821,584
2024-04-30	19.750	20.070	19.460	19.660	19.629	1,141,706

← NewerPage 10 of 21 · 1,212 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.