Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.880	24.190	23.640	24.010	24.010	2,565,056
2025-10-22	23.990	24.090	23.630	23.810	23.810	1,593,700
2025-10-21	23.750	24.000	23.490	23.980	23.980	1,433,832
2025-10-20	23.630	23.980	23.550	23.750	23.750	1,825,460
2025-10-17	24.000	24.250	23.210	23.230	23.230	2,492,010
2025-10-16	24.280	24.670	23.810	24.150	24.150	2,896,746
2025-10-15	23.950	24.300	23.630	24.280	24.280	2,307,790
2025-10-14	24.700	24.950	23.660	23.780	23.780	3,255,373
2025-10-13	23.910	25.400	23.050	24.640	24.640	3,375,062
2025-10-10	25.100	25.150	24.580	24.590	24.590	2,419,065
2025-10-09	25.570	25.570	25.090	25.220	25.220	2,491,785
2025-09-30	25.180	25.560	24.930	25.140	25.140	2,317,813
2025-09-29	25.020	25.360	24.430	25.000	25.000	2,981,242
2025-09-26	24.960	25.880	24.710	25.100	25.100	3,931,795
2025-09-25	25.410	25.580	25.000	25.020	25.020	2,823,940
2025-09-24	24.460	26.120	24.440	25.500	25.500	5,926,964
2025-09-23	24.610	24.930	23.410	24.550	24.550	4,194,296
2025-09-22	24.500	24.840	24.380	24.620	24.620	2,332,706
2025-09-19	24.990	25.570	24.450	24.570	24.570	3,192,310
2025-09-18	25.500	25.820	24.600	24.770	24.770	5,067,542
2025-09-17	25.400	25.780	25.260	25.480	25.480	2,966,247
2025-09-16	25.090	25.420	24.950	25.400	25.400	2,577,953
2025-09-15	25.690	26.380	25.100	25.220	25.220	3,317,313
2025-09-12	25.470	26.110	24.890	25.240	25.240	4,312,527
2025-09-11	25.100	25.820	24.840	25.800	25.800	3,146,472
2025-09-10	25.290	25.480	25.000	25.160	25.160	2,416,451
2025-09-09	26.280	26.280	25.190	25.290	25.290	3,542,500
2025-09-08	26.950	27.080	25.890	26.330	26.330	6,023,159
2025-09-05	24.800	27.950	24.800	26.900	26.900	9,650,131
2025-09-04	25.140	25.510	24.260	24.720	24.720	3,328,449
2025-09-03	25.750	25.840	24.890	25.050	25.050	4,022,145
2025-09-02	26.560	26.690	25.380	25.840	25.840	5,233,532
2025-09-01	26.880	27.470	26.500	26.590	26.590	4,934,909
2025-08-29	28.040	28.210	26.820	26.930	26.930	4,967,014
2025-08-28	27.760	28.300	26.850	27.900	27.900	9,171,398
2025-08-27	29.050	29.850	28.330	28.380	28.380	7,706,038
2025-08-26	28.840	29.370	28.550	29.030	29.030	6,012,278
2025-08-25	28.250	29.200	28.120	28.970	28.970	7,865,053
2025-08-22	28.100	28.380	27.900	28.180	28.180	5,587,850
2025-08-21	28.700	29.550	27.980	28.110	28.110	8,051,194
2025-08-20	28.030	28.250	27.540	28.250	28.250	3,914,743
2025-08-19	28.340	28.480	27.870	28.050	28.050	3,421,054
2025-08-18	27.790	28.360	27.600	28.340	28.340	5,675,667
2025-08-15	26.850	27.750	26.810	27.730	27.730	4,482,982
2025-08-14	27.880	27.920	26.820	26.850	26.850	4,059,543
2025-08-13	27.850	28.000	27.550	27.680	27.680	3,095,720
2025-08-12	27.890	27.960	27.410	27.850	27.850	3,485,917
2025-08-11	27.780	28.060	27.500	27.970	27.970	3,740,748
2025-08-08	28.050	28.300	27.600	27.800	27.800	4,951,922
2025-08-07	27.800	28.770	27.330	28.280	28.280	10,117,584
2025-08-06	28.310	28.640	28.100	28.390	28.390	7,247,640
2025-08-05	28.000	28.470	27.750	28.340	28.340	7,507,510
2025-08-04	27.490	27.900	27.200	27.880	27.880	5,964,123
2025-08-01	27.250	28.050	27.020	27.680	27.680	6,519,996
2025-07-31	27.190	27.800	27.030	27.180	27.180	4,394,397
2025-07-30	27.650	27.680	27.000	27.280	27.280	3,888,138
2025-07-29	27.580	27.850	27.280	27.590	27.590	4,797,860
2025-07-28	27.640	27.870	27.430	27.570	27.570	6,171,036
2025-07-25	27.770	28.100	27.230	27.610	27.610	10,767,674
2025-07-24	25.370	28.370	25.370	27.270	27.270	12,447,079

← NewerPage 5 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.