Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.350 | 5.380 | 5.250 | 5.280 | 5.004 | 22,099,787 |
| 2023-10-31 | 5.310 | 5.420 | 5.310 | 5.360 | 5.080 | 23,573,200 |
| 2023-10-30 | 5.190 | 5.370 | 5.160 | 5.330 | 5.052 | 30,065,469 |
| 2023-10-27 | 5.120 | 5.290 | 5.100 | 5.190 | 4.919 | 29,882,950 |
| 2023-10-26 | 4.980 | 5.130 | 4.930 | 5.120 | 4.853 | 27,721,400 |
| 2023-10-25 | 5.090 | 5.100 | 4.970 | 4.990 | 4.729 | 33,545,100 |
| 2023-10-24 | 5.150 | 5.190 | 5.000 | 5.060 | 4.796 | 27,902,103 |
| 2023-10-23 | 5.240 | 5.250 | 5.070 | 5.090 | 4.824 | 26,022,188 |
| 2023-10-20 | 5.250 | 5.310 | 5.170 | 5.190 | 4.919 | 17,019,350 |
| 2023-10-19 | 5.360 | 5.380 | 5.260 | 5.270 | 4.995 | 20,748,156 |
| 2023-10-18 | 5.330 | 5.420 | 5.320 | 5.350 | 5.071 | 21,331,060 |
| 2023-10-17 | 5.410 | 5.460 | 5.310 | 5.390 | 5.109 | 25,296,850 |
| 2023-10-16 | 5.540 | 5.550 | 5.370 | 5.420 | 5.137 | 43,766,442 |
| 2023-10-13 | 5.450 | 5.630 | 5.370 | 5.560 | 5.270 | 69,789,891 |
| 2023-10-12 | 5.260 | 5.530 | 5.150 | 5.400 | 5.118 | 73,850,349 |
| 2023-10-11 | 4.940 | 5.100 | 4.940 | 5.070 | 4.805 | 25,771,446 |
| 2023-10-10 | 5.000 | 5.020 | 4.880 | 4.960 | 4.701 | 23,798,010 |
| 2023-10-09 | 5.010 | 5.050 | 4.950 | 5.020 | 4.758 | 17,363,803 |
| 2023-09-28 | 4.910 | 5.030 | 4.910 | 5.010 | 4.748 | 14,534,483 |
| 2023-09-27 | 4.900 | 4.980 | 4.890 | 4.900 | 4.644 | 14,020,862 |
| 2023-09-26 | 5.030 | 5.040 | 4.910 | 4.910 | 4.654 | 15,997,100 |
| 2023-09-25 | 5.100 | 5.110 | 5.010 | 5.050 | 4.786 | 15,227,842 |
| 2023-09-22 | 5.050 | 5.120 | 5.020 | 5.100 | 4.834 | 16,391,977 |
| 2023-09-21 | 5.040 | 5.110 | 5.010 | 5.040 | 4.777 | 20,654,979 |
| 2023-09-20 | 5.040 | 5.110 | 5.040 | 5.050 | 4.786 | 10,465,475 |
| 2023-09-19 | 5.090 | 5.110 | 5.020 | 5.040 | 4.777 | 12,696,994 |
| 2023-09-18 | 5.130 | 5.140 | 5.040 | 5.100 | 4.834 | 22,691,320 |
| 2023-09-15 | 5.150 | 5.210 | 5.140 | 5.180 | 4.909 | 14,983,600 |
| 2023-09-14 | 5.160 | 5.180 | 5.120 | 5.150 | 4.881 | 9,977,581 |
| 2023-09-13 | 5.240 | 5.240 | 5.130 | 5.170 | 4.900 | 12,707,575 |
| 2023-09-12 | 5.250 | 5.260 | 5.200 | 5.240 | 4.966 | 12,048,688 |
| 2023-09-11 | 5.230 | 5.260 | 5.200 | 5.220 | 4.947 | 13,638,741 |
| 2023-09-08 | 5.220 | 5.260 | 5.190 | 5.220 | 4.947 | 9,642,041 |
| 2023-09-07 | 5.300 | 5.310 | 5.200 | 5.220 | 4.947 | 13,513,976 |
| 2023-09-06 | 5.260 | 5.330 | 5.250 | 5.310 | 5.033 | 12,210,730 |
| 2023-09-05 | 5.340 | 5.370 | 5.260 | 5.290 | 5.014 | 15,800,913 |
| 2023-09-04 | 5.230 | 5.340 | 5.180 | 5.330 | 5.052 | 23,347,825 |
| 2023-09-01 | 5.200 | 5.260 | 5.160 | 5.200 | 4.928 | 12,313,700 |
| 2023-08-31 | 5.190 | 5.240 | 5.160 | 5.210 | 4.938 | 14,980,541 |
| 2023-08-30 | 5.170 | 5.270 | 5.150 | 5.180 | 4.909 | 19,166,560 |
| 2023-08-29 | 4.980 | 5.180 | 4.970 | 5.120 | 4.853 | 18,938,800 |
| 2023-08-28 | 5.200 | 5.240 | 4.980 | 5.000 | 4.739 | 21,124,850 |
| 2023-08-25 | 5.070 | 5.070 | 4.890 | 4.940 | 4.682 | 19,554,300 |
| 2023-08-24 | 5.010 | 5.120 | 4.990 | 5.070 | 4.805 | 21,160,226 |
| 2023-08-23 | 5.070 | 5.070 | 4.980 | 4.990 | 4.729 | 17,006,000 |
| 2023-08-22 | 5.070 | 5.130 | 5.010 | 5.080 | 4.815 | 24,306,037 |
| 2023-08-21 | 5.090 | 5.160 | 5.040 | 5.050 | 4.786 | 21,723,488 |
| 2023-08-18 | 5.240 | 5.260 | 5.060 | 5.060 | 4.796 | 18,383,100 |
| 2023-08-17 | 5.080 | 5.250 | 5.020 | 5.240 | 4.966 | 24,302,328 |
| 2023-08-16 | 5.120 | 5.170 | 5.070 | 5.070 | 4.805 | 13,966,772 |
| 2023-08-15 | 5.180 | 5.200 | 5.050 | 5.110 | 4.843 | 19,262,793 |
| 2023-08-14 | 5.060 | 5.200 | 5.040 | 5.150 | 4.881 | 22,944,825 |
| 2023-08-11 | 5.360 | 5.370 | 5.080 | 5.090 | 4.824 | 35,940,528 |
| 2023-08-10 | 5.420 | 5.430 | 5.330 | 5.340 | 5.061 | 11,687,200 |
| 2023-08-09 | 5.490 | 5.490 | 5.400 | 5.430 | 5.146 | 17,159,537 |
| 2023-08-08 | 5.580 | 5.580 | 5.450 | 5.500 | 5.213 | 16,479,919 |
| 2023-08-07 | 5.590 | 5.620 | 5.510 | 5.580 | 5.289 | 21,815,281 |
| 2023-08-04 | 5.420 | 5.640 | 5.420 | 5.550 | 5.260 | 27,684,588 |
| 2023-08-03 | 5.410 | 5.440 | 5.360 | 5.420 | 5.137 | 19,303,403 |
| 2023-08-02 | 5.350 | 5.530 | 5.310 | 5.440 | 5.156 | 27,165,621 |
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.