Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.060	24.230	23.540	23.850	23.850	3,778,900
2026-04-21	24.500	24.600	23.900	24.050	24.050	4,077,820
2026-04-20	25.210	25.330	24.400	24.550	24.550	5,144,047
2026-04-17	24.220	25.150	24.020	24.990	24.990	6,311,982
2026-04-16	22.840	24.580	22.410	24.230	24.230	8,462,963
2026-04-15	23.290	24.000	22.630	22.750	22.750	9,410,527
2026-04-14	21.680	23.460	21.450	23.250	23.250	8,597,536
2026-04-13	21.290	21.620	21.060	21.450	21.450	3,824,069
2026-04-10	21.210	22.080	21.180	21.540	21.540	6,044,700
2026-04-09	21.460	21.460	20.950	21.050	21.050	2,659,190
2026-04-08	20.810	21.520	20.760	21.500	21.500	2,962,086
2026-04-07	20.070	20.530	19.940	20.320	20.320	2,270,730
2026-04-03	20.510	20.690	19.970	20.020	20.020	2,389,600
2026-04-02	21.000	21.000	20.110	20.300	20.300	2,634,750
2026-04-01	20.990	21.300	20.720	21.020	21.020	1,960,263
2026-03-31	21.020	21.310	20.490	20.490	20.490	2,164,213
2026-03-30	20.820	21.070	20.520	21.010	21.010	3,004,818
2026-03-27	20.300	21.040	20.200	20.870	20.870	2,943,630
2026-03-26	21.200	21.400	20.450	20.690	20.690	2,896,633
2026-03-25	21.130	21.560	21.130	21.270	21.270	2,932,872
2026-03-24	20.740	21.040	20.130	21.030	21.030	4,097,700
2026-03-23	21.200	21.630	20.000	20.180	20.180	5,794,078
2026-03-20	22.770	22.880	21.610	21.630	21.630	3,123,960
2026-03-19	23.080	23.130	22.350	22.410	22.410	3,461,110
2026-03-18	23.070	23.360	22.880	23.290	23.290	2,878,570
2026-03-17	23.940	24.200	22.930	22.960	22.960	3,061,458
2026-03-16	23.350	23.850	23.160	23.850	23.850	2,216,880
2026-03-13	23.420	23.800	23.260	23.360	23.360	2,336,258
2026-03-12	23.910	24.240	23.520	23.610	23.610	2,974,760
2026-03-11	24.220	24.550	23.810	23.910	23.910	3,677,994
2026-03-10	23.900	24.260	23.750	24.220	24.220	4,312,983
2026-03-09	23.010	23.610	22.600	23.550	23.550	4,203,496
2026-03-06	23.200	23.830	23.060	23.460	23.460	4,082,210
2026-03-05	23.410	23.860	23.100	23.400	23.400	7,890,800
2026-03-04	23.190	23.590	22.300	22.600	22.600	9,205,359
2026-03-03	26.460	26.480	23.550	23.680	23.680	9,439,205
2026-03-02	26.490	26.780	25.900	26.000	26.000	5,513,852
2026-02-27	27.290	27.590	26.650	27.020	27.020	4,667,920
2026-02-26	27.410	27.690	26.900	27.120	27.120	3,256,703
2026-02-25	27.130	27.700	27.000	27.370	27.370	3,500,145
2026-02-24	28.480	28.550	27.000	27.130	27.130	4,808,870
2026-02-13	28.140	28.700	27.830	27.840	27.840	3,914,493
2026-02-12	28.210	28.750	27.590	28.080	28.080	5,507,894
2026-02-11	28.180	29.100	27.500	27.700	27.700	7,322,482
2026-02-10	28.440	29.960	28.060	28.330	28.330	7,056,346
2026-02-09	28.400	29.280	27.590	28.720	28.720	6,133,570
2026-02-06	27.950	29.260	27.700	27.840	27.840	6,190,196
2026-02-05	27.700	29.020	27.340	28.560	28.560	7,496,980
2026-02-04	30.060	30.120	27.990	28.350	28.350	8,312,242
2026-02-03	29.650	30.820	29.200	29.910	29.910	8,958,516
2026-02-02	31.150	31.910	29.360	29.360	29.360	14,011,410
2026-01-30	30.390	33.000	28.720	31.910	31.910	21,375,340
2026-01-29	27.680	31.420	27.170	30.000	30.000	22,899,881
2026-01-28	26.040	29.780	26.040	27.640	27.640	21,616,400
2026-01-27	23.450	26.700	23.340	26.040	26.040	17,123,811
2026-01-26	24.240	24.240	23.190	23.320	23.320	4,162,206
2026-01-23	24.250	24.350	24.040	24.120	24.120	3,296,286
2026-01-22	24.290	24.470	23.900	24.250	24.250	3,336,775
2026-01-21	23.900	24.250	23.710	23.940	23.940	2,867,883
2026-01-20	24.400	24.650	23.800	24.090	24.090	4,053,011

← NewerPage 3 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.