Shenzhen MTC Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.680	4.680	4.460	4.510	4.216	34,766,437
2023-05-04	4.740	4.800	4.650	4.660	4.356	38,696,752
2023-04-28	4.710	4.890	4.700	4.810	4.496	29,123,630
2023-04-27	4.650	4.770	4.630	4.680	4.375	20,733,450
2023-04-26	4.740	4.780	4.600	4.650	4.346	39,336,795
2023-04-25	4.790	4.840	4.570	4.760	4.449	54,141,312
2023-04-24	4.810	4.920	4.810	4.870	4.552	28,584,608
2023-04-21	5.030	5.040	4.800	4.820	4.505	39,013,424
2023-04-20	4.900	5.030	4.890	5.020	4.692	31,573,599
2023-04-19	4.820	4.970	4.820	4.910	4.590	29,568,874
2023-04-18	4.940	4.940	4.810	4.850	4.533	24,454,437
2023-04-17	4.840	4.940	4.820	4.890	4.571	30,028,674
2023-04-14	4.770	4.860	4.760	4.830	4.515	19,689,821
2023-04-13	4.860	4.880	4.760	4.790	4.477	26,367,673
2023-04-12	4.850	4.890	4.800	4.860	4.543	30,952,189
2023-04-11	4.740	4.920	4.710	4.790	4.477	48,597,976
2023-04-10	4.820	4.820	4.660	4.690	4.384	36,934,678
2023-04-07	4.880	4.900	4.810	4.820	4.505	25,557,721
2023-04-06	4.860	4.940	4.830	4.880	4.561	23,315,007
2023-04-04	4.930	4.940	4.850	4.870	4.552	23,425,880
2023-04-03	4.980	4.980	4.870	4.920	4.599	30,854,244
2023-03-31	4.770	4.960	4.760	4.930	4.608	46,167,565
2023-03-30	4.770	4.810	4.700	4.790	4.477	25,701,418
2023-03-29	4.770	4.820	4.720	4.760	4.449	20,750,682
2023-03-28	4.790	4.840	4.730	4.770	4.459	24,895,505
2023-03-27	4.850	4.910	4.760	4.810	4.496	31,143,558
2023-03-24	4.790	4.890	4.790	4.870	4.552	33,714,094
2023-03-23	4.710	4.840	4.690	4.800	4.487	42,325,230
2023-03-22	4.620	4.740	4.610	4.720	4.412	36,448,269
2023-03-21	4.840	4.850	4.610	4.620	4.318	76,411,197
2023-03-20	4.710	4.910	4.680	4.900	4.580	92,232,516
2023-03-17	4.560	4.680	4.550	4.680	4.375	46,008,845
2023-03-16	4.470	4.630	4.440	4.540	4.244	64,504,754
2023-03-15	4.390	4.510	4.380	4.470	4.178	21,127,688
2023-03-14	4.430	4.440	4.360	4.390	4.103	16,959,850
2023-03-13	4.440	4.470	4.390	4.430	4.141	18,841,366
2023-03-10	4.480	4.530	4.440	4.440	4.150	16,197,352
2023-03-09	4.490	4.540	4.430	4.520	4.225	22,206,866
2023-03-08	4.390	4.510	4.360	4.490	4.197	25,351,225
2023-03-07	4.520	4.530	4.410	4.410	4.122	23,024,159
2023-03-06	4.530	4.530	4.490	4.510	4.216	17,824,338
2023-03-03	4.530	4.560	4.470	4.510	4.216	27,112,721
2023-03-02	4.620	4.630	4.510	4.520	4.225	30,520,809
2023-03-01	4.560	4.650	4.520	4.590	4.290	29,913,844
2023-02-28	4.560	4.630	4.510	4.550	4.253	45,423,612
2023-02-27	4.580	4.680	4.560	4.580	4.281	36,366,076
2023-02-24	4.590	4.650	4.580	4.630	4.328	31,011,400
2023-02-23	4.600	4.640	4.560	4.600	4.300	30,828,224
2023-02-22	4.560	4.660	4.500	4.600	4.300	42,574,052
2023-02-21	4.520	4.630	4.480	4.600	4.300	49,389,410
2023-02-20	4.460	4.570	4.410	4.520	4.225	38,755,656
2023-02-17	4.460	4.560	4.440	4.480	4.188	58,280,570
2023-02-16	4.370	4.750	4.340	4.500	4.206	110,042,864
2023-02-15	4.250	4.390	4.210	4.370	4.085	50,876,187
2023-02-14	4.170	4.260	4.150	4.240	3.963	32,331,062
2023-02-13	4.170	4.170	4.110	4.160	3.888	23,846,288
2023-02-10	4.150	4.180	4.110	4.170	3.898	21,290,630
2023-02-09	4.070	4.150	4.050	4.140	3.870	23,888,273
2023-02-08	4.150	4.160	4.070	4.080	3.814	24,159,290
2023-02-07	4.050	4.150	4.040	4.140	3.870	32,958,325

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.