Shenzhen MinDe Electronics Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	23.230	23.570	22.700	22.880	22.880	2,377,230
2025-01-21	23.740	23.800	22.960	23.290	23.290	1,988,220
2025-01-20	23.760	23.780	23.200	23.540	23.540	1,948,000
2025-01-17	23.340	23.730	22.900	23.410	23.410	1,906,140
2025-01-16	23.520	23.590	23.000	23.240	23.240	1,937,982
2025-01-15	23.800	23.800	23.250	23.290	23.290	1,717,034
2025-01-14	22.620	23.590	22.350	23.590	23.590	2,159,984
2025-01-13	22.130	22.560	21.450	22.410	22.410	2,085,164
2025-01-10	23.200	23.620	22.330	22.350	22.350	1,976,150
2025-01-09	22.960	23.700	22.950	23.400	23.400	1,913,750
2025-01-08	23.400	23.460	22.290	23.160	23.160	2,411,751
2025-01-07	22.390	23.410	22.390	23.340	23.340	2,032,121
2025-01-06	22.880	23.030	21.800	22.570	22.570	2,390,460
2025-01-03	24.400	24.520	22.880	22.930	22.930	2,974,401
2025-01-02	24.960	25.450	23.900	24.160	24.160	3,103,987
2024-12-31	25.980	26.340	24.840	24.880	24.880	2,982,530
2024-12-30	26.130	26.590	25.620	26.050	26.050	2,138,598
2024-12-27	26.940	27.340	26.500	26.590	26.590	2,003,690
2024-12-26	26.230	27.280	26.060	26.950	26.950	2,345,910
2024-12-25	27.060	27.380	25.710	26.290	26.290	2,896,199
2024-12-24	27.010	27.470	26.210	27.060	27.060	2,836,844
2024-12-23	28.740	28.940	26.800	26.900	26.900	3,727,420
2024-12-20	28.170	29.130	27.980	28.940	28.940	3,499,262
2024-12-19	27.450	28.270	27.450	28.170	28.170	2,616,143
2024-12-18	27.200	28.200	26.650	27.860	27.860	2,818,651
2024-12-17	28.390	28.460	27.100	27.130	27.130	2,678,412
2024-12-16	28.600	28.840	27.800	28.080	28.080	2,808,540
2024-12-13	29.200	29.390	28.600	28.600	28.600	3,830,110
2024-12-12	28.920	29.660	28.640	29.410	29.410	5,424,324
2024-12-11	29.200	29.370	28.530	28.920	28.920	3,695,560
2024-12-10	29.000	29.410	28.500	28.820	28.820	5,308,268
2024-12-09	28.500	28.770	27.780	28.120	28.120	3,739,262
2024-12-06	28.580	28.850	28.020	28.670	28.670	3,637,316
2024-12-05	28.050	28.780	28.050	28.590	28.590	3,099,847
2024-12-04	29.150	29.660	28.210	28.340	28.340	5,282,530
2024-12-03	29.100	29.140	28.180	28.590	28.590	4,265,538
2024-12-02	29.090	29.180	28.600	29.120	29.120	4,288,987
2024-11-29	28.480	29.250	27.750	28.940	28.940	5,441,588
2024-11-28	28.680	30.200	28.510	28.560	28.560	7,782,138
2024-11-27	27.200	27.800	26.350	27.750	27.750	3,670,223
2024-11-26	27.500	28.050	27.050	27.170	27.170	3,335,551
2024-11-25	27.550	28.500	26.680	27.770	27.770	5,102,877
2024-11-22	29.110	29.390	27.500	27.510	27.510	5,394,813
2024-11-21	29.510	30.060	28.550	29.200	29.200	5,739,921
2024-11-20	29.360	30.230	29.110	29.800	29.800	5,346,136
2024-11-19	28.300	29.590	27.630	29.490	29.490	6,645,069
2024-11-18	32.870	33.780	27.820	28.030	28.030	10,463,918
2024-11-15	33.890	34.520	32.330	33.250	33.250	11,856,370
2024-11-14	33.000	34.500	32.730	32.740	32.740	9,296,847
2024-11-13	33.470	33.470	32.200	33.040	33.040	8,764,648
2024-11-12	31.700	34.380	31.240	33.800	33.800	15,637,884
2024-11-11	30.780	32.230	30.560	31.940	31.940	8,784,169
2024-11-08	31.280	32.190	30.600	31.220	31.220	9,612,635
2024-11-07	29.880	31.280	29.130	31.270	31.270	8,169,254
2024-11-06	31.500	31.800	30.150	30.370	30.370	10,403,935
2024-11-05	29.820	31.850	29.650	31.500	31.500	11,916,087
2024-11-04	28.850	30.770	28.500	30.150	30.150	10,326,324
2024-11-01	32.700	33.590	28.900	29.680	29.680	17,243,963
2024-10-31	36.830	37.000	33.570	33.990	33.990	21,541,429
2024-10-30	38.000	39.280	35.130	36.110	36.110	21,923,079

← NewerPage 8 of 21 · 1,213 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.