Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.820	23.090	21.900	22.210	22.210	4,301,642
2025-04-23	23.560	23.560	22.800	22.940	22.940	3,305,500
2025-04-22	23.220	23.680	22.640	23.270	23.270	4,670,840
2025-04-21	22.450	23.500	22.340	23.210	23.210	4,231,598
2025-04-18	23.640	23.890	22.680	22.870	22.870	5,887,143
2025-04-17	23.910	24.740	23.500	23.900	23.900	6,456,758
2025-04-16	24.110	24.740	23.800	24.400	24.400	7,210,112
2025-04-15	24.800	25.070	24.030	24.030	24.030	7,517,340
2025-04-14	25.000	26.000	24.080	25.250	25.250	18,151,911
2025-04-11	21.710	25.620	21.600	25.620	25.620	17,795,456
2025-04-10	22.190	22.190	21.300	21.350	21.350	2,717,600
2025-04-09	20.010	20.880	19.100	20.730	20.730	3,025,662
2025-04-08	19.090	20.800	18.920	20.000	20.000	3,399,184
2025-04-07	21.390	22.190	18.550	18.920	18.920	3,342,666
2025-04-03	23.110	23.620	22.920	23.160	23.160	1,047,283
2025-04-02	23.570	23.930	23.330	23.510	23.510	910,483
2025-04-01	22.980	23.600	22.970	23.460	23.460	1,287,342
2025-03-31	22.900	23.060	22.380	22.990	22.990	1,507,967
2025-03-28	23.410	23.770	22.920	22.920	22.920	1,507,932
2025-03-27	23.680	23.850	23.160	23.570	23.570	1,537,925
2025-03-26	23.660	23.980	23.590	23.710	23.710	1,584,733
2025-03-25	24.900	24.900	23.590	23.840	23.840	2,304,363
2025-03-24	24.600	24.680	23.140	23.760	23.760	3,719,474
2025-03-21	24.530	24.990	24.290	24.810	24.810	3,014,352
2025-03-20	24.950	25.200	24.710	24.750	24.750	2,338,369
2025-03-19	25.450	25.450	24.870	24.960	24.960	3,605,520
2025-03-18	26.200	26.640	25.460	25.550	25.550	5,029,454
2025-03-17	25.780	26.570	25.360	26.110	26.110	6,052,883
2025-03-14	26.300	26.770	25.750	25.850	25.850	8,455,309
2025-03-13	25.160	27.130	24.530	26.770	26.770	11,480,992
2025-03-12	24.740	25.910	24.530	25.150	25.150	4,773,716
2025-03-11	23.960	24.970	23.620	24.740	24.740	3,007,520
2025-03-10	24.020	24.430	23.950	24.360	24.360	1,566,656
2025-03-07	24.780	24.780	24.020	24.210	24.210	1,947,840
2025-03-06	24.320	24.800	24.280	24.660	24.660	2,150,500
2025-03-05	24.300	24.590	23.880	24.290	24.290	1,928,963
2025-03-04	23.590	24.330	23.250	24.290	24.290	2,090,000
2025-03-03	23.560	24.290	23.300	23.740	23.740	2,512,146
2025-02-28	24.700	24.790	23.460	23.510	23.510	2,809,014
2025-02-27	25.000	25.130	24.410	24.840	24.840	3,353,138
2025-02-26	25.220	25.550	24.900	25.170	25.170	3,826,068
2025-02-25	24.620	25.700	24.280	25.340	25.340	4,502,755
2025-02-24	24.720	24.810	24.380	24.690	24.690	2,712,492
2025-02-21	24.580	24.910	24.190	24.830	24.830	4,082,628
2025-02-20	24.040	24.950	23.860	24.730	24.730	5,155,335
2025-02-19	23.100	23.850	22.830	23.840	23.840	2,292,980
2025-02-18	24.000	24.270	22.900	23.100	23.100	2,641,114
2025-02-17	23.680	24.340	23.660	24.030	24.030	2,404,729
2025-02-14	23.750	23.910	23.520	23.680	23.680	1,959,508
2025-02-13	24.300	24.300	23.700	23.730	23.730	2,448,394
2025-02-12	24.000	24.410	23.840	24.400	24.400	2,467,353
2025-02-11	24.580	24.580	23.940	24.200	24.200	2,234,444
2025-02-10	24.210	24.870	24.080	24.600	24.600	2,376,214
2025-02-07	24.210	24.440	23.710	24.040	24.040	3,236,447
2025-02-06	22.900	23.720	22.680	23.700	23.700	2,361,982
2025-02-05	22.580	23.150	22.340	22.840	22.840	2,121,310
2025-01-27	23.800	23.800	22.150	22.180	22.180	2,583,424
2025-01-24	22.510	23.210	22.300	23.120	23.120	1,928,430
2025-01-23	23.220	23.640	22.620	22.620	22.620	2,425,400
2025-01-22	23.230	23.570	22.700	22.880	22.880	2,377,230

← NewerPage 7 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.