Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.980	23.600	19.320	23.490	23.490	10,430,604
2026-07-20	24.340	24.700	21.190	21.770	21.770	7,705,770
2026-07-17	27.140	27.350	23.910	24.190	24.190	6,982,800
2026-07-16	28.000	29.200	26.850	27.320	27.320	6,281,100
2026-07-15	30.200	30.440	28.020	28.210	28.210	6,313,200
2026-07-14	30.500	30.760	28.600	30.310	30.310	7,872,308
2026-07-13	33.180	34.330	30.000	30.490	30.490	9,742,494
2026-07-10	36.010	41.500	33.380	33.380	33.380	17,547,809
2026-07-09	32.520	36.590	31.810	35.700	35.700	9,150,990
2026-07-08	34.250	34.500	31.600	32.360	32.360	6,507,000
2026-07-07	34.690	36.240	33.860	34.020	34.020	7,832,004
2026-07-06	35.100	38.180	34.200	35.290	35.290	10,691,932
2026-07-03	34.940	35.680	33.710	34.000	34.000	6,986,746
2026-07-02	35.900	37.690	34.800	34.930	34.930	10,331,725
2026-07-01	39.000	39.980	36.360	36.970	36.970	12,456,552
2026-06-30	36.730	38.200	35.500	38.090	38.090	10,018,361
2026-06-29	39.480	40.880	35.490	36.640	36.640	12,323,708
2026-06-26	37.660	40.250	36.300	39.500	39.500	11,606,346
2026-06-25	40.000	40.400	37.330	38.060	38.060	10,500,117
2026-06-24	39.620	41.290	38.800	40.770	40.770	9,655,285
2026-06-23	38.750	41.060	37.060	40.270	40.270	11,585,647
2026-06-22	39.690	40.390	36.940	38.210	38.210	8,561,444
2026-06-18	39.000	39.880	37.540	38.800	38.800	6,854,279
2026-06-17	38.400	40.370	38.000	39.120	39.120	12,298,380
2026-06-16	37.000	43.000	37.000	40.040	40.040	16,868,051
2026-06-15	36.000	38.350	35.900	37.460	37.460	10,415,640
2026-06-12	37.700	39.580	35.620	35.890	35.890	11,313,870
2026-06-11	37.380	37.700	35.450	36.920	36.920	12,075,860
2026-06-10	35.490	38.350	34.000	37.900	37.900	22,000,529
2026-06-09	29.510	34.880	28.920	34.880	34.880	10,422,202
2026-06-08	29.300	31.850	28.470	29.070	29.070	6,828,500
2026-06-05	31.000	31.840	30.200	30.780	30.780	4,264,900
2026-06-04	29.780	32.100	29.580	31.170	31.170	6,857,638
2026-06-03	30.740	31.450	30.020	30.260	30.260	6,475,628
2026-06-02	29.950	32.000	29.000	30.830	30.830	8,160,096
2026-06-01	31.500	32.370	29.880	30.100	30.100	9,402,710
2026-05-29	33.470	34.000	31.100	31.330	31.330	8,794,538
2026-05-28	33.270	34.800	32.880	33.620	33.620	9,681,272
2026-05-27	33.230	35.000	32.500	33.580	33.580	9,032,780
2026-05-26	36.520	36.900	31.870	32.960	32.960	10,549,500
2026-05-25	32.490	35.380	32.360	35.160	35.160	9,512,244
2026-05-22	32.010	32.800	31.600	32.260	32.260	7,181,306
2026-05-21	33.000	35.450	31.400	31.800	31.800	12,112,430
2026-05-20	31.360	33.650	30.380	33.000	33.000	9,933,149
2026-05-19	31.240	31.580	30.600	31.400	31.400	4,510,910
2026-05-18	31.200	31.850	30.110	31.200	31.200	7,068,532
2026-05-15	32.500	34.000	31.130	31.280	31.280	9,439,942
2026-05-14	31.770	32.210	30.810	31.650	31.650	6,624,867
2026-05-13	29.650	32.220	29.500	31.800	31.800	9,586,574
2026-05-12	29.650	30.970	29.360	30.030	30.030	6,745,772
2026-05-11	29.930	30.400	29.370	29.600	29.600	6,852,600
2026-05-08	29.410	30.280	29.040	29.650	29.650	6,872,500
2026-05-07	29.020	29.700	28.500	29.550	29.550	8,476,926
2026-05-06	25.430	29.800	25.430	29.180	29.180	12,931,890
2026-04-30	23.980	25.580	23.800	25.290	25.290	6,323,788
2026-04-29	24.330	24.540	23.810	24.050	24.050	5,967,997
2026-04-28	24.230	25.660	24.230	24.880	24.880	6,481,948
2026-04-27	22.990	24.870	22.990	24.450	24.450	7,264,675
2026-04-24	23.370	23.480	22.810	22.990	22.990	2,958,291
2026-04-23	23.850	24.000	22.920	23.250	23.250	4,123,600

← NewerPage 2 of 21 · 1,217 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.