Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.020 | 5.210 | 4.930 | 5.200 | 4.928 | 27,898,347 |
| 2024-01-24 | 4.930 | 5.040 | 4.830 | 5.000 | 4.739 | 31,890,650 |
| 2024-01-23 | 4.800 | 4.960 | 4.710 | 4.930 | 4.673 | 32,960,583 |
| 2024-01-22 | 5.130 | 5.150 | 4.780 | 4.800 | 4.549 | 37,243,421 |
| 2024-01-19 | 5.190 | 5.240 | 5.130 | 5.140 | 4.872 | 17,465,144 |
| 2024-01-18 | 5.280 | 5.280 | 5.020 | 5.160 | 4.891 | 35,769,844 |
| 2024-01-17 | 5.320 | 5.390 | 5.280 | 5.280 | 5.004 | 20,537,500 |
| 2024-01-16 | 5.360 | 5.370 | 5.260 | 5.330 | 5.052 | 17,022,021 |
| 2024-01-15 | 5.300 | 5.400 | 5.260 | 5.370 | 5.090 | 18,592,200 |
| 2024-01-12 | 5.320 | 5.370 | 5.270 | 5.310 | 5.033 | 15,868,160 |
| 2024-01-11 | 5.240 | 5.440 | 5.220 | 5.360 | 5.080 | 32,739,409 |
| 2024-01-10 | 5.220 | 5.310 | 5.160 | 5.260 | 4.985 | 21,719,826 |
| 2024-01-09 | 5.230 | 5.260 | 5.170 | 5.230 | 4.957 | 20,094,038 |
| 2024-01-08 | 5.310 | 5.330 | 5.200 | 5.210 | 4.938 | 19,886,203 |
| 2024-01-05 | 5.360 | 5.460 | 5.290 | 5.310 | 5.033 | 22,166,650 |
| 2024-01-04 | 5.440 | 5.470 | 5.320 | 5.360 | 5.080 | 17,329,300 |
| 2024-01-03 | 5.430 | 5.490 | 5.390 | 5.420 | 5.137 | 18,798,973 |
| 2024-01-02 | 5.590 | 5.630 | 5.460 | 5.460 | 5.175 | 31,625,650 |
| 2023-12-29 | 5.470 | 5.710 | 5.460 | 5.580 | 5.289 | 38,720,200 |
| 2023-12-28 | 5.490 | 5.520 | 5.400 | 5.450 | 5.165 | 24,807,879 |
| 2023-12-27 | 5.370 | 5.490 | 5.350 | 5.480 | 5.194 | 16,998,550 |
| 2023-12-26 | 5.560 | 5.620 | 5.340 | 5.420 | 5.137 | 23,952,710 |
| 2023-12-25 | 5.420 | 5.580 | 5.420 | 5.530 | 5.241 | 28,858,941 |
| 2023-12-22 | 5.530 | 5.530 | 5.420 | 5.450 | 5.165 | 28,075,950 |
| 2023-12-21 | 5.460 | 5.540 | 5.410 | 5.520 | 5.232 | 20,881,953 |
| 2023-12-20 | 5.580 | 5.600 | 5.460 | 5.500 | 5.213 | 21,457,041 |
| 2023-12-19 | 5.530 | 5.620 | 5.500 | 5.560 | 5.270 | 14,939,300 |
| 2023-12-18 | 5.580 | 5.620 | 5.470 | 5.560 | 5.270 | 18,716,372 |
| 2023-12-15 | 5.680 | 5.690 | 5.570 | 5.600 | 5.308 | 18,338,550 |
| 2023-12-14 | 5.700 | 5.720 | 5.620 | 5.640 | 5.345 | 15,309,150 |
| 2023-12-13 | 5.730 | 5.770 | 5.650 | 5.670 | 5.374 | 18,589,700 |
| 2023-12-12 | 5.730 | 5.820 | 5.720 | 5.770 | 5.469 | 19,433,300 |
| 2023-12-11 | 5.630 | 5.760 | 5.580 | 5.740 | 5.440 | 25,021,607 |
| 2023-12-08 | 5.660 | 5.710 | 5.610 | 5.650 | 5.355 | 17,437,337 |
| 2023-12-07 | 5.670 | 5.720 | 5.620 | 5.660 | 5.364 | 16,489,350 |
| 2023-12-06 | 5.610 | 5.770 | 5.530 | 5.660 | 5.364 | 26,756,523 |
| 2023-12-05 | 5.690 | 5.720 | 5.580 | 5.600 | 5.308 | 15,351,000 |
| 2023-12-04 | 5.760 | 5.800 | 5.650 | 5.710 | 5.412 | 20,592,534 |
| 2023-12-01 | 5.730 | 5.770 | 5.680 | 5.730 | 5.431 | 21,094,435 |
| 2023-11-30 | 5.760 | 5.860 | 5.690 | 5.760 | 5.459 | 26,775,231 |
| 2023-11-29 | 5.830 | 5.900 | 5.790 | 5.810 | 5.507 | 23,633,770 |
| 2023-11-28 | 5.860 | 5.960 | 5.820 | 5.850 | 5.544 | 28,397,478 |
| 2023-11-27 | 5.870 | 5.940 | 5.820 | 5.870 | 5.563 | 32,691,756 |
| 2023-11-24 | 5.810 | 5.960 | 5.800 | 5.880 | 5.573 | 45,053,557 |
| 2023-11-23 | 5.740 | 5.860 | 5.700 | 5.820 | 5.516 | 23,912,840 |
| 2023-11-22 | 5.800 | 5.840 | 5.730 | 5.760 | 5.459 | 36,066,455 |
| 2023-11-21 | 5.960 | 5.960 | 5.820 | 5.820 | 5.516 | 42,911,600 |
| 2023-11-20 | 5.910 | 6.010 | 5.800 | 5.960 | 5.649 | 52,186,940 |
| 2023-11-17 | 5.700 | 5.940 | 5.680 | 5.910 | 5.601 | 68,451,122 |
| 2023-11-16 | 5.580 | 5.790 | 5.570 | 5.700 | 5.402 | 52,367,804 |
| 2023-11-15 | 5.500 | 5.730 | 5.480 | 5.610 | 5.317 | 59,833,405 |
| 2023-11-14 | 5.370 | 5.500 | 5.340 | 5.440 | 5.156 | 36,758,980 |
| 2023-11-13 | 5.350 | 5.380 | 5.270 | 5.340 | 5.061 | 20,318,945 |
| 2023-11-10 | 5.280 | 5.410 | 5.230 | 5.330 | 5.052 | 27,687,300 |
| 2023-11-09 | 5.300 | 5.350 | 5.240 | 5.260 | 4.985 | 15,406,429 |
| 2023-11-08 | 5.340 | 5.350 | 5.270 | 5.300 | 5.023 | 16,702,680 |
| 2023-11-07 | 5.350 | 5.420 | 5.270 | 5.330 | 5.052 | 23,606,691 |
| 2023-11-06 | 5.330 | 5.390 | 5.320 | 5.350 | 5.071 | 18,518,014 |
| 2023-11-03 | 5.210 | 5.330 | 5.190 | 5.310 | 5.033 | 17,157,500 |
| 2023-11-02 | 5.280 | 5.310 | 5.190 | 5.200 | 4.928 | 18,104,900 |
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.