Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.480 | 5.550 | 5.430 | 5.430 | 5.146 | 35,174,133 |
| 2024-04-29 | 5.420 | 5.500 | 5.370 | 5.490 | 5.203 | 46,107,789 |
| 2024-04-26 | 5.460 | 5.520 | 5.340 | 5.410 | 5.127 | 44,380,532 |
| 2024-04-25 | 5.480 | 5.500 | 5.430 | 5.460 | 5.175 | 17,794,800 |
| 2024-04-24 | 5.460 | 5.500 | 5.390 | 5.500 | 5.213 | 23,026,067 |
| 2024-04-23 | 5.480 | 5.530 | 5.400 | 5.450 | 5.165 | 26,277,997 |
| 2024-04-22 | 5.430 | 5.580 | 5.360 | 5.490 | 5.203 | 43,522,645 |
| 2024-04-19 | 5.320 | 5.490 | 5.300 | 5.450 | 5.165 | 53,245,271 |
| 2024-04-18 | 5.130 | 5.430 | 5.100 | 5.350 | 5.071 | 63,737,158 |
| 2024-04-17 | 5.020 | 5.150 | 4.980 | 5.150 | 4.881 | 43,666,927 |
| 2024-04-16 | 5.030 | 5.170 | 4.970 | 4.990 | 4.729 | 52,017,179 |
| 2024-04-15 | 4.890 | 5.150 | 4.880 | 5.100 | 4.834 | 70,524,951 |
| 2024-04-12 | 4.890 | 4.960 | 4.830 | 4.860 | 4.606 | 28,344,721 |
| 2024-04-11 | 4.930 | 4.970 | 4.850 | 4.870 | 4.616 | 27,605,313 |
| 2024-04-10 | 5.030 | 5.060 | 4.910 | 4.950 | 4.692 | 21,245,500 |
| 2024-04-09 | 5.040 | 5.110 | 5.010 | 5.050 | 4.786 | 21,972,040 |
| 2024-04-08 | 5.080 | 5.170 | 5.010 | 5.030 | 4.767 | 34,815,285 |
| 2024-04-03 | 5.120 | 5.160 | 5.060 | 5.090 | 4.824 | 20,088,943 |
| 2024-04-02 | 5.240 | 5.250 | 5.100 | 5.120 | 4.853 | 24,038,000 |
| 2024-04-01 | 5.050 | 5.280 | 5.010 | 5.250 | 4.976 | 29,575,907 |
| 2024-03-29 | 5.000 | 5.020 | 4.900 | 5.010 | 4.748 | 9,399,800 |
| 2024-03-28 | 4.870 | 5.080 | 4.860 | 4.990 | 4.729 | 21,113,589 |
| 2024-03-27 | 5.030 | 5.040 | 4.850 | 4.850 | 4.597 | 20,991,805 |
| 2024-03-26 | 5.090 | 5.140 | 4.910 | 5.000 | 4.739 | 46,786,910 |
| 2024-03-25 | 5.240 | 5.310 | 5.100 | 5.120 | 4.853 | 33,242,700 |
| 2024-03-22 | 5.170 | 5.370 | 5.170 | 5.240 | 4.966 | 40,401,979 |
| 2024-03-21 | 5.220 | 5.270 | 5.180 | 5.190 | 4.919 | 24,464,335 |
| 2024-03-20 | 5.230 | 5.270 | 5.170 | 5.210 | 4.938 | 25,452,191 |
| 2024-03-19 | 5.350 | 5.350 | 5.240 | 5.250 | 4.976 | 31,596,000 |
| 2024-03-18 | 5.360 | 5.420 | 5.260 | 5.360 | 5.080 | 39,662,300 |
| 2024-03-15 | 5.330 | 5.380 | 5.270 | 5.360 | 5.080 | 19,960,112 |
| 2024-03-14 | 5.410 | 5.430 | 5.290 | 5.360 | 5.080 | 20,172,931 |
| 2024-03-13 | 5.400 | 5.450 | 5.360 | 5.410 | 5.127 | 19,625,713 |
| 2024-03-12 | 5.420 | 5.470 | 5.360 | 5.400 | 5.118 | 21,815,000 |
| 2024-03-11 | 5.380 | 5.430 | 5.340 | 5.420 | 5.137 | 19,435,160 |
| 2024-03-08 | 5.350 | 5.420 | 5.320 | 5.420 | 5.137 | 21,019,650 |
| 2024-03-07 | 5.490 | 5.500 | 5.330 | 5.330 | 5.052 | 23,084,600 |
| 2024-03-06 | 5.460 | 5.530 | 5.400 | 5.490 | 5.203 | 21,394,582 |
| 2024-03-05 | 5.500 | 5.570 | 5.440 | 5.500 | 5.213 | 28,028,299 |
| 2024-03-04 | 5.500 | 5.550 | 5.470 | 5.510 | 5.222 | 25,364,708 |
| 2024-03-01 | 5.450 | 5.510 | 5.420 | 5.470 | 5.184 | 27,179,550 |
| 2024-02-29 | 5.250 | 5.500 | 5.210 | 5.450 | 5.165 | 33,825,827 |
| 2024-02-28 | 5.500 | 5.540 | 5.250 | 5.250 | 4.976 | 40,854,162 |
| 2024-02-27 | 5.310 | 5.500 | 5.270 | 5.500 | 5.213 | 36,894,568 |
| 2024-02-26 | 5.340 | 5.400 | 5.290 | 5.310 | 5.033 | 33,691,300 |
| 2024-02-23 | 5.240 | 5.350 | 5.160 | 5.340 | 5.061 | 29,852,071 |
| 2024-02-22 | 5.280 | 5.290 | 5.150 | 5.200 | 4.928 | 24,106,277 |
| 2024-02-21 | 5.140 | 5.390 | 5.080 | 5.260 | 4.985 | 39,336,900 |
| 2024-02-20 | 5.130 | 5.230 | 5.030 | 5.170 | 4.900 | 40,179,245 |
| 2024-02-19 | 5.280 | 5.280 | 5.060 | 5.180 | 4.909 | 47,899,452 |
| 2024-02-08 | 5.050 | 5.350 | 5.010 | 5.090 | 4.824 | 66,154,176 |
| 2024-02-07 | 4.590 | 5.060 | 4.520 | 5.050 | 4.786 | 83,072,107 |
| 2024-02-06 | 4.210 | 4.630 | 4.140 | 4.600 | 4.360 | 61,524,497 |
| 2024-02-05 | 4.410 | 4.530 | 4.070 | 4.220 | 4.000 | 77,776,247 |
| 2024-02-02 | 4.730 | 4.800 | 4.330 | 4.490 | 4.256 | 54,737,478 |
| 2024-02-01 | 4.750 | 4.900 | 4.580 | 4.730 | 4.483 | 46,339,802 |
| 2024-01-31 | 4.880 | 4.920 | 4.670 | 4.730 | 4.483 | 41,943,990 |
| 2024-01-30 | 5.120 | 5.160 | 4.880 | 4.900 | 4.644 | 24,845,700 |
| 2024-01-29 | 5.210 | 5.260 | 5.140 | 5.170 | 4.900 | 19,892,640 |
| 2024-01-26 | 5.210 | 5.350 | 5.180 | 5.200 | 4.928 | 24,134,072 |
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.