Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	25.990	26.000	25.350	25.430	25.430	2,638,860
2025-07-22	26.490	26.490	25.810	25.930	25.930	3,046,834
2025-07-21	26.500	26.660	26.350	26.490	26.490	2,490,084
2025-07-18	26.460	26.810	26.230	26.540	26.540	3,421,285
2025-07-17	26.220	26.510	26.100	26.390	26.390	2,618,827
2025-07-16	26.440	26.720	26.050	26.230	26.230	3,045,612
2025-07-15	26.500	26.720	26.020	26.490	26.490	3,382,974
2025-07-14	26.500	26.680	26.330	26.650	26.650	1,989,084
2025-07-11	26.510	26.810	26.250	26.630	26.630	2,933,624
2025-07-10	26.640	26.760	26.360	26.480	26.480	2,634,997
2025-07-09	26.990	27.120	26.640	26.790	26.790	3,396,212
2025-07-08	26.970	27.150	26.570	27.050	27.050	4,177,570
2025-07-07	26.330	27.200	26.330	26.860	26.860	5,048,912
2025-07-04	26.800	27.080	26.200	26.610	26.610	4,461,572
2025-07-03	26.430	27.050	26.360	26.950	26.950	4,317,906
2025-07-02	26.820	26.980	26.210	26.400	26.400	4,041,994
2025-07-01	26.690	27.230	26.600	27.090	27.090	5,043,400
2025-06-30	26.560	26.870	26.030	26.730	26.730	4,066,657
2025-06-27	26.210	26.790	26.190	26.460	26.460	3,597,950
2025-06-26	26.250	26.870	26.180	26.190	26.190	4,041,151
2025-06-25	26.300	26.500	25.990	26.500	26.500	4,667,300
2025-06-24	25.430	26.360	25.330	26.340	26.340	5,128,180
2025-06-23	24.480	25.500	24.470	25.410	25.410	3,459,264
2025-06-20	24.710	25.260	24.610	24.750	24.750	2,511,408
2025-06-19	25.180	25.590	24.560	24.730	24.730	3,352,020
2025-06-18	25.050	25.370	24.840	25.230	25.230	2,550,220
2025-06-17	24.980	25.600	24.920	25.200	25.200	3,690,688
2025-06-16	24.660	25.190	24.410	25.010	25.010	3,006,460
2025-06-13	24.930	25.030	24.350	24.360	24.360	2,720,767
2025-06-12	25.150	25.390	24.920	25.000	25.000	2,687,029
2025-06-11	24.970	25.450	24.900	25.230	25.230	2,992,198
2025-06-10	25.650	25.680	24.610	25.040	25.040	5,304,395
2025-06-09	25.650	26.040	25.510	25.880	25.880	3,246,030
2025-06-06	25.920	26.190	25.560	25.650	25.650	3,774,570
2025-06-05	25.690	25.950	25.420	25.810	25.810	4,077,210
2025-06-04	25.950	26.150	25.620	25.770	25.770	3,328,925
2025-06-03	25.550	26.200	25.550	25.780	25.780	3,856,720
2025-05-30	27.290	27.290	25.900	26.130	26.130	6,609,300
2025-05-29	26.610	27.820	26.310	27.530	27.530	9,064,832
2025-05-28	27.310	27.660	26.390	26.580	26.580	6,507,824
2025-05-27	26.780	27.850	26.780	27.100	27.100	10,164,974
2025-05-26	25.920	29.600	25.850	27.670	27.670	14,478,890
2025-05-23	26.310	26.310	25.580	25.600	25.600	8,575,088
2025-05-22	28.020	28.480	26.400	26.540	26.540	12,835,040
2025-05-21	26.300	29.180	25.930	28.010	28.010	16,766,532
2025-05-20	25.350	26.750	25.080	26.500	26.500	11,264,017
2025-05-19	24.500	25.530	24.480	25.350	25.350	6,570,990
2025-05-16	24.480	24.770	24.300	24.320	24.320	1,768,984
2025-05-15	24.750	24.960	24.390	24.560	24.560	2,225,350
2025-05-14	24.800	25.050	24.500	24.750	24.750	2,599,400
2025-05-13	25.500	25.600	24.720	24.760	24.760	3,571,528
2025-05-12	25.040	25.540	24.940	25.230	25.230	4,133,876
2025-05-09	25.050	25.500	24.590	24.840	24.840	4,778,139
2025-05-08	24.630	25.250	24.630	25.150	25.150	4,735,888
2025-05-07	25.000	25.600	24.600	24.980	24.980	8,142,447
2025-05-06	23.550	24.680	23.500	24.670	24.670	6,356,422
2025-04-30	23.170	23.640	23.000	23.490	23.490	5,002,282
2025-04-29	23.410	23.700	22.880	22.980	22.980	6,299,971
2025-04-28	22.250	22.250	21.770	21.860	21.860	1,852,985
2025-04-25	22.210	22.450	21.780	22.100	22.100	2,528,200

← NewerPage 6 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.