Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.330 | 5.370 | 5.290 | 5.350 | 5.071 | 17,954,250 |
| 2023-07-31 | 5.310 | 5.340 | 5.230 | 5.290 | 5.014 | 21,355,215 |
| 2023-07-28 | 5.340 | 5.400 | 5.280 | 5.310 | 5.033 | 19,895,845 |
| 2023-07-27 | 5.330 | 5.420 | 5.320 | 5.360 | 5.080 | 21,968,566 |
| 2023-07-26 | 5.430 | 5.460 | 5.300 | 5.320 | 5.042 | 20,771,694 |
| 2023-07-25 | 5.410 | 5.450 | 5.340 | 5.440 | 5.156 | 21,559,444 |
| 2023-07-24 | 5.340 | 5.430 | 5.280 | 5.350 | 5.071 | 14,906,117 |
| 2023-07-21 | 5.340 | 5.410 | 5.300 | 5.350 | 5.071 | 19,913,200 |
| 2023-07-20 | 5.470 | 5.490 | 5.330 | 5.340 | 5.061 | 27,015,289 |
| 2023-07-19 | 5.530 | 5.560 | 5.440 | 5.460 | 5.175 | 15,320,450 |
| 2023-07-18 | 5.480 | 5.630 | 5.420 | 5.540 | 5.251 | 29,322,761 |
| 2023-07-17 | 5.540 | 5.600 | 5.430 | 5.460 | 5.175 | 17,607,588 |
| 2023-07-14 | 5.640 | 5.710 | 5.530 | 5.540 | 5.251 | 23,651,201 |
| 2023-07-13 | 5.410 | 5.550 | 5.410 | 5.530 | 5.241 | 21,396,762 |
| 2023-07-12 | 5.510 | 5.520 | 5.370 | 5.380 | 5.099 | 27,395,052 |
| 2023-07-11 | 5.550 | 5.560 | 5.500 | 5.510 | 5.222 | 18,014,150 |
| 2023-07-10 | 5.640 | 5.660 | 5.460 | 5.550 | 5.260 | 33,649,983 |
| 2023-07-07 | 5.710 | 5.750 | 5.530 | 5.640 | 5.345 | 24,762,159 |
| 2023-07-06 | 5.700 | 5.780 | 5.670 | 5.730 | 5.431 | 20,451,279 |
| 2023-07-05 | 5.660 | 5.840 | 5.600 | 5.710 | 5.412 | 33,823,338 |
| 2023-07-04 | 5.700 | 5.820 | 5.630 | 5.670 | 5.374 | 29,955,622 |
| 2023-07-03 | 5.520 | 5.750 | 5.500 | 5.700 | 5.402 | 54,191,576 |
| 2023-06-30 | 5.520 | 5.530 | 5.430 | 5.500 | 5.213 | 15,909,800 |
| 2023-06-29 | 5.440 | 5.550 | 5.410 | 5.500 | 5.213 | 16,704,110 |
| 2023-06-28 | 5.540 | 5.550 | 5.360 | 5.440 | 5.156 | 30,401,701 |
| 2023-06-27 | 5.520 | 5.600 | 5.480 | 5.550 | 5.260 | 25,148,113 |
| 2023-06-26 | 5.520 | 5.700 | 5.490 | 5.510 | 5.222 | 35,827,800 |
| 2023-06-21 | 5.560 | 5.690 | 5.480 | 5.550 | 5.260 | 39,616,608 |
| 2023-06-20 | 5.440 | 5.590 | 5.400 | 5.570 | 5.279 | 31,283,177 |
| 2023-06-19 | 5.360 | 5.480 | 5.360 | 5.440 | 5.156 | 30,811,125 |
| 2023-06-16 | 5.420 | 5.420 | 5.290 | 5.320 | 5.042 | 25,403,200 |
| 2023-06-15 | 5.470 | 5.470 | 5.340 | 5.360 | 5.080 | 25,954,173 |
| 2023-06-14 | 5.480 | 5.510 | 5.380 | 5.420 | 5.137 | 27,919,233 |
| 2023-06-13 | 5.550 | 5.570 | 5.460 | 5.520 | 5.160 | 26,249,237 |
| 2023-06-12 | 5.420 | 5.590 | 5.400 | 5.560 | 5.197 | 49,562,478 |
| 2023-06-09 | 5.430 | 5.500 | 5.320 | 5.400 | 5.048 | 41,265,551 |
| 2023-06-08 | 5.470 | 5.520 | 5.380 | 5.470 | 5.113 | 49,149,817 |
| 2023-06-07 | 5.280 | 5.540 | 5.250 | 5.410 | 5.057 | 77,677,122 |
| 2023-06-06 | 5.270 | 5.390 | 5.230 | 5.260 | 4.917 | 52,539,741 |
| 2023-06-05 | 5.170 | 5.260 | 5.170 | 5.230 | 4.889 | 29,601,999 |
| 2023-06-02 | 5.170 | 5.240 | 5.100 | 5.170 | 4.833 | 33,392,650 |
| 2023-06-01 | 4.950 | 5.240 | 4.940 | 5.170 | 4.833 | 61,098,393 |
| 2023-05-31 | 4.960 | 5.000 | 4.910 | 4.990 | 4.664 | 20,346,279 |
| 2023-05-30 | 4.890 | 4.980 | 4.870 | 4.970 | 4.646 | 19,118,783 |
| 2023-05-29 | 4.890 | 5.010 | 4.830 | 4.940 | 4.618 | 26,321,334 |
| 2023-05-26 | 4.690 | 4.840 | 4.660 | 4.840 | 4.524 | 25,372,350 |
| 2023-05-25 | 4.700 | 4.740 | 4.600 | 4.690 | 4.384 | 25,745,825 |
| 2023-05-24 | 4.880 | 4.920 | 4.670 | 4.730 | 4.421 | 40,660,700 |
| 2023-05-23 | 4.980 | 5.020 | 4.870 | 4.900 | 4.580 | 47,591,930 |
| 2023-05-22 | 4.630 | 5.020 | 4.620 | 4.970 | 4.646 | 78,143,281 |
| 2023-05-19 | 4.510 | 4.630 | 4.500 | 4.590 | 4.290 | 18,441,735 |
| 2023-05-18 | 4.450 | 4.550 | 4.440 | 4.530 | 4.234 | 15,200,689 |
| 2023-05-17 | 4.430 | 4.470 | 4.410 | 4.440 | 4.150 | 9,342,159 |
| 2023-05-16 | 4.480 | 4.490 | 4.410 | 4.430 | 4.141 | 11,699,031 |
| 2023-05-15 | 4.480 | 4.490 | 4.380 | 4.470 | 4.178 | 17,264,430 |
| 2023-05-12 | 4.430 | 4.540 | 4.410 | 4.470 | 4.178 | 20,961,064 |
| 2023-05-11 | 4.430 | 4.490 | 4.400 | 4.440 | 4.150 | 17,328,884 |
| 2023-05-10 | 4.410 | 4.480 | 4.400 | 4.410 | 4.122 | 19,244,057 |
| 2023-05-09 | 4.530 | 4.580 | 4.420 | 4.430 | 4.141 | 31,648,885 |
| 2023-05-08 | 4.530 | 4.570 | 4.500 | 4.510 | 4.216 | 18,559,450 |
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.