Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.770 | 4.850 | 4.700 | 4.790 | 4.640 | 23,718,561 |
| 2024-07-26 | 4.570 | 4.800 | 4.570 | 4.770 | 4.621 | 32,711,340 |
| 2024-07-25 | 4.590 | 4.640 | 4.540 | 4.560 | 4.417 | 24,832,700 |
| 2024-07-24 | 4.580 | 4.730 | 4.570 | 4.630 | 4.485 | 37,849,550 |
| 2024-07-23 | 4.850 | 4.850 | 4.590 | 4.610 | 4.466 | 36,182,730 |
| 2024-07-22 | 4.890 | 4.920 | 4.780 | 4.840 | 4.689 | 28,160,825 |
| 2024-07-19 | 4.960 | 4.960 | 4.830 | 4.860 | 4.708 | 36,276,525 |
| 2024-07-18 | 4.940 | 5.000 | 4.880 | 4.960 | 4.805 | 28,622,537 |
| 2024-07-17 | 5.080 | 5.110 | 4.960 | 4.990 | 4.834 | 34,758,579 |
| 2024-07-16 | 5.020 | 5.100 | 5.010 | 5.090 | 4.931 | 30,343,772 |
| 2024-07-15 | 5.010 | 5.080 | 4.950 | 5.040 | 4.882 | 33,674,085 |
| 2024-07-12 | 4.970 | 5.020 | 4.880 | 4.980 | 4.824 | 36,266,430 |
| 2024-07-11 | 4.940 | 5.020 | 4.880 | 5.000 | 4.844 | 53,897,522 |
| 2024-07-10 | 4.660 | 5.040 | 4.650 | 4.910 | 4.756 | 108,300,812 |
| 2024-07-09 | 4.570 | 4.710 | 4.480 | 4.710 | 4.563 | 82,464,302 |
| 2024-07-08 | 4.390 | 4.440 | 4.270 | 4.280 | 4.146 | 28,595,114 |
| 2024-07-05 | 4.430 | 4.440 | 4.340 | 4.410 | 4.272 | 28,606,100 |
| 2024-07-04 | 4.510 | 4.560 | 4.440 | 4.450 | 4.311 | 18,659,792 |
| 2024-07-03 | 4.520 | 4.620 | 4.490 | 4.490 | 4.350 | 22,837,122 |
| 2024-07-02 | 4.790 | 4.820 | 4.490 | 4.540 | 4.398 | 51,981,378 |
| 2024-07-01 | 4.800 | 4.870 | 4.690 | 4.810 | 4.660 | 27,461,900 |
| 2024-06-28 | 4.590 | 4.890 | 4.570 | 4.810 | 4.660 | 40,181,148 |
| 2024-06-27 | 4.630 | 4.720 | 4.590 | 4.610 | 4.466 | 25,958,370 |
| 2024-06-26 | 4.550 | 4.660 | 4.500 | 4.650 | 4.505 | 19,959,662 |
| 2024-06-25 | 4.630 | 4.640 | 4.480 | 4.540 | 4.398 | 28,406,391 |
| 2024-06-24 | 4.690 | 4.710 | 4.500 | 4.620 | 4.476 | 41,041,165 |
| 2024-06-21 | 4.650 | 4.750 | 4.640 | 4.710 | 4.563 | 18,836,909 |
| 2024-06-20 | 4.760 | 4.800 | 4.680 | 4.690 | 4.543 | 21,820,340 |
| 2024-06-19 | 4.840 | 4.930 | 4.770 | 4.790 | 4.640 | 42,723,638 |
| 2024-06-18 | 4.930 | 4.960 | 4.840 | 4.900 | 4.644 | 23,105,298 |
| 2024-06-17 | 4.930 | 4.960 | 4.910 | 4.910 | 4.654 | 21,420,163 |
| 2024-06-14 | 4.900 | 4.980 | 4.860 | 4.950 | 4.692 | 27,379,767 |
| 2024-06-13 | 4.870 | 4.990 | 4.870 | 4.910 | 4.654 | 28,374,321 |
| 2024-06-12 | 4.970 | 4.990 | 4.870 | 4.880 | 4.625 | 26,695,100 |
| 2024-06-11 | 4.950 | 4.980 | 4.890 | 4.970 | 4.710 | 18,829,714 |
| 2024-06-07 | 5.100 | 5.120 | 4.950 | 4.980 | 4.720 | 23,153,851 |
| 2024-06-06 | 5.130 | 5.160 | 5.040 | 5.060 | 4.796 | 24,647,421 |
| 2024-06-05 | 5.140 | 5.200 | 5.090 | 5.110 | 4.843 | 21,168,255 |
| 2024-06-04 | 5.110 | 5.180 | 5.010 | 5.150 | 4.881 | 34,011,570 |
| 2024-06-03 | 4.960 | 5.140 | 4.950 | 5.110 | 4.843 | 56,786,504 |
| 2024-05-31 | 4.900 | 5.060 | 4.890 | 4.950 | 4.692 | 27,610,515 |
| 2024-05-30 | 4.880 | 4.930 | 4.840 | 4.890 | 4.635 | 16,403,476 |
| 2024-05-29 | 4.930 | 4.960 | 4.860 | 4.890 | 4.635 | 18,406,580 |
| 2024-05-28 | 5.030 | 5.040 | 4.920 | 4.930 | 4.673 | 18,781,701 |
| 2024-05-27 | 4.980 | 5.030 | 4.920 | 5.020 | 4.758 | 21,759,675 |
| 2024-05-24 | 5.020 | 5.070 | 4.980 | 4.980 | 4.720 | 17,666,144 |
| 2024-05-23 | 5.050 | 5.100 | 5.000 | 5.030 | 4.767 | 24,763,851 |
| 2024-05-22 | 5.060 | 5.080 | 5.000 | 5.040 | 4.777 | 26,213,950 |
| 2024-05-21 | 5.100 | 5.140 | 5.040 | 5.090 | 4.824 | 22,143,544 |
| 2024-05-20 | 5.260 | 5.270 | 5.090 | 5.110 | 4.843 | 37,115,115 |
| 2024-05-17 | 5.210 | 5.260 | 5.160 | 5.260 | 4.985 | 26,516,279 |
| 2024-05-16 | 5.270 | 5.320 | 5.200 | 5.220 | 4.947 | 20,311,815 |
| 2024-05-15 | 5.270 | 5.320 | 5.230 | 5.250 | 4.976 | 20,833,619 |
| 2024-05-14 | 5.380 | 5.500 | 5.260 | 5.260 | 4.985 | 33,845,697 |
| 2024-05-13 | 5.330 | 5.430 | 5.260 | 5.410 | 5.127 | 28,139,403 |
| 2024-05-10 | 5.330 | 5.380 | 5.250 | 5.360 | 5.080 | 22,851,689 |
| 2024-05-09 | 5.220 | 5.350 | 5.210 | 5.330 | 5.052 | 19,402,200 |
| 2024-05-08 | 5.360 | 5.370 | 5.240 | 5.260 | 4.985 | 23,928,900 |
| 2024-05-07 | 5.460 | 5.490 | 5.340 | 5.360 | 5.080 | 31,975,194 |
| 2024-05-06 | 5.500 | 5.600 | 5.450 | 5.480 | 5.194 | 36,991,126 |
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.