Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.440 | 6.750 | 6.210 | 6.750 | 6.750 | 60,384,863 |
| 2026-10-22 | 6.780 | 6.830 | 6.560 | 6.570 | 6.570 | 34,240,407 |
| 2026-10-21 | 6.800 | 6.870 | 6.740 | 6.760 | 6.760 | 30,397,588 |
| 2026-10-20 | 6.620 | 6.870 | 6.620 | 6.760 | 6.760 | 38,229,257 |
| 2026-10-19 | 6.640 | 6.740 | 6.440 | 6.670 | 6.670 | 46,623,841 |
| 2026-10-16 | 6.930 | 6.960 | 6.620 | 6.680 | 6.680 | 47,789,600 |
| 2026-10-15 | 7.070 | 7.130 | 6.760 | 6.800 | 6.800 | 78,723,188 |
| 2026-10-14 | 7.450 | 7.630 | 7.290 | 7.290 | 7.290 | 39,160,574 |
| 2026-10-13 | 7.370 | 7.590 | 7.220 | 7.470 | 7.470 | 43,381,199 |
| 2026-10-12 | 7.640 | 7.800 | 7.520 | 7.540 | 7.540 | 37,648,711 |
| 2026-10-09 | 7.790 | 7.800 | 7.320 | 7.610 | 7.610 | 58,050,535 |
| 2026-10-08 | 7.970 | 8.370 | 7.800 | 7.840 | 7.840 | 78,277,758 |
| 2026-09-30 | 8.170 | 8.210 | 7.910 | 7.920 | 7.920 | 43,439,906 |
| 2026-09-29 | 8.000 | 8.270 | 7.980 | 8.140 | 8.140 | 49,539,969 |
| 2026-09-28 | 8.290 | 8.300 | 7.970 | 8.030 | 8.030 | 69,676,781 |
| 2026-09-24 | 8.170 | 8.340 | 8.050 | 8.300 | 8.300 | 63,860,055 |
| 2026-09-23 | 8.220 | 8.310 | 8.170 | 8.240 | 8.240 | 31,156,031 |
| 2026-09-22 | 8.370 | 8.440 | 8.210 | 8.250 | 8.250 | 50,058,422 |
| 2026-09-21 | 8.160 | 8.300 | 8.120 | 8.280 | 8.280 | 50,822,285 |
| 2026-09-18 | 8.150 | 8.220 | 8.080 | 8.150 | 8.150 | 46,385,609 |
| 2026-09-17 | 8.100 | 8.270 | 8.040 | 8.040 | 8.040 | 43,375,453 |
| 2026-09-16 | 7.860 | 8.190 | 7.840 | 8.170 | 8.170 | 58,372,434 |
| 2026-09-15 | 7.950 | 8.030 | 7.880 | 7.880 | 7.880 | 31,393,680 |
| 2026-09-14 | 7.860 | 8.080 | 7.750 | 8.020 | 8.020 | 38,384,555 |
| 2026-09-11 | 7.770 | 7.960 | 7.680 | 7.920 | 7.920 | 48,139,297 |
| 2026-09-10 | 7.920 | 7.970 | 7.850 | 7.890 | 7.890 | 31,711,100 |
| 2026-09-09 | 8.030 | 8.130 | 7.980 | 7.990 | 7.990 | 43,735,891 |
| 2026-09-08 | 7.940 | 8.070 | 7.910 | 7.960 | 7.960 | 37,193,477 |
| 2026-09-07 | 7.890 | 8.030 | 7.890 | 7.960 | 7.960 | 40,257,195 |
| 2026-09-04 | 8.080 | 8.170 | 7.820 | 7.850 | 7.850 | 52,903,359 |
| 2026-09-03 | 8.120 | 8.150 | 7.950 | 8.030 | 8.030 | 36,754,117 |
| 2026-09-02 | 8.100 | 8.130 | 7.980 | 8.050 | 8.050 | 46,418,262 |
| 2026-09-01 | 8.540 | 8.550 | 8.170 | 8.190 | 8.190 | 76,409,055 |
| 2026-08-31 | 8.070 | 8.620 | 8.010 | 8.550 | 8.550 | 84,805,055 |
| 2026-08-28 | 8.380 | 8.480 | 8.170 | 8.180 | 8.180 | 53,285,125 |
| 2026-08-27 | 7.980 | 8.550 | 7.940 | 8.380 | 8.380 | 83,283,039 |
| 2026-08-26 | 7.950 | 8.020 | 7.840 | 7.920 | 7.920 | 36,780,484 |
| 2026-08-25 | 7.820 | 8.050 | 7.630 | 7.940 | 7.940 | 51,381,453 |
| 2026-08-24 | 8.220 | 8.220 | 7.810 | 7.950 | 7.950 | 70,707,734 |
| 2026-08-21 | 8.050 | 8.450 | 7.850 | 8.250 | 8.250 | 79,378,648 |
| 2026-08-20 | 8.190 | 8.380 | 8.130 | 8.320 | 8.320 | 54,267,176 |
| 2026-08-19 | 8.430 | 8.510 | 8.060 | 8.090 | 8.090 | 80,416,102 |
| 2026-08-18 | 8.760 | 8.860 | 8.430 | 8.620 | 8.620 | 73,307,359 |
| 2026-08-17 | 8.530 | 8.730 | 8.470 | 8.730 | 8.730 | 78,491,328 |
| 2026-08-14 | 8.400 | 8.570 | 8.310 | 8.550 | 8.550 | 77,892,773 |
| 2026-08-13 | 8.400 | 8.540 | 8.280 | 8.280 | 8.280 | 72,759,219 |
| 2026-08-12 | 8.170 | 8.320 | 8.140 | 8.260 | 8.260 | 50,607,223 |
| 2026-08-11 | 8.150 | 8.380 | 8.030 | 8.180 | 8.180 | 89,877,992 |
| 2026-08-10 | 8.200 | 8.320 | 7.860 | 7.990 | 7.990 | 72,763,586 |
| 2026-08-07 | 8.030 | 8.250 | 7.910 | 8.150 | 8.150 | 83,296,016 |
| 2026-08-06 | 7.800 | 8.140 | 7.790 | 8.010 | 8.010 | 74,523,344 |
| 2026-08-05 | 7.570 | 8.090 | 7.500 | 7.990 | 7.990 | 103,263,750 |
| 2026-08-04 | 7.590 | 7.850 | 7.550 | 7.780 | 7.780 | 61,802,430 |
| 2026-08-03 | 7.330 | 7.530 | 7.290 | 7.510 | 7.510 | 60,965,477 |
| 2026-07-31 | 7.470 | 7.620 | 7.420 | 7.430 | 7.430 | 90,836,125 |
| 2026-07-30 | 7.370 | 7.580 | 7.050 | 7.110 | 7.110 | 77,043,938 |
| 2026-07-29 | 7.470 | 7.520 | 7.130 | 7.460 | 7.460 | 68,742,305 |
| 2026-07-28 | 7.750 | 7.850 | 7.430 | 7.480 | 7.480 | 61,637,000 |
| 2026-07-27 | 7.640 | 7.890 | 7.560 | 7.890 | 7.890 | 54,189,301 |
| 2026-07-24 | 7.800 | 7.920 | 7.650 | 7.670 | 7.670 | 54,301,398 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0870 CNY |
| 2025-06-11 | 0.1070 CNY |
| 2024-06-19 | 0.1060 CNY |
| 2023-06-14 | 0.0760 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.