Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.060 | 4.100 | 4.040 | 4.060 | 3.795 | 26,123,500 |
| 2023-02-03 | 4.010 | 4.120 | 3.990 | 4.070 | 3.804 | 47,108,824 |
| 2023-02-02 | 3.980 | 4.120 | 3.950 | 4.010 | 3.748 | 56,700,744 |
| 2023-02-01 | 3.940 | 3.960 | 3.900 | 3.950 | 3.692 | 23,600,319 |
| 2023-01-31 | 3.900 | 3.960 | 3.870 | 3.940 | 3.683 | 29,864,752 |
| 2023-01-30 | 3.900 | 3.930 | 3.880 | 3.890 | 3.636 | 24,617,770 |
| 2023-01-20 | 3.900 | 3.910 | 3.850 | 3.870 | 3.617 | 17,490,582 |
| 2023-01-19 | 3.860 | 3.870 | 3.830 | 3.870 | 3.617 | 14,476,309 |
| 2023-01-18 | 3.880 | 3.890 | 3.830 | 3.840 | 3.589 | 19,867,329 |
| 2023-01-17 | 3.840 | 3.880 | 3.830 | 3.880 | 3.627 | 33,709,025 |
| 2023-01-16 | 3.820 | 3.890 | 3.770 | 3.860 | 3.608 | 56,393,803 |
| 2023-01-13 | 3.670 | 3.690 | 3.650 | 3.690 | 3.449 | 9,784,990 |
| 2023-01-12 | 3.640 | 3.680 | 3.600 | 3.660 | 3.421 | 13,965,160 |
| 2023-01-11 | 3.650 | 3.670 | 3.610 | 3.620 | 3.384 | 8,596,400 |
| 2023-01-10 | 3.640 | 3.660 | 3.610 | 3.650 | 3.412 | 8,159,050 |
| 2023-01-09 | 3.640 | 3.660 | 3.620 | 3.630 | 3.393 | 10,390,490 |
| 2023-01-06 | 3.640 | 3.650 | 3.600 | 3.620 | 3.384 | 11,587,259 |
| 2023-01-05 | 3.600 | 3.630 | 3.570 | 3.630 | 3.393 | 12,501,020 |
| 2023-01-04 | 3.560 | 3.600 | 3.550 | 3.590 | 3.356 | 12,769,963 |
| 2023-01-03 | 3.490 | 3.580 | 3.470 | 3.550 | 3.318 | 12,397,902 |
| 2022-12-30 | 3.460 | 3.510 | 3.440 | 3.490 | 3.262 | 6,508,500 |
| 2022-12-29 | 3.550 | 3.570 | 3.480 | 3.480 | 3.253 | 10,666,658 |
| 2022-12-28 | 3.540 | 3.560 | 3.510 | 3.550 | 3.318 | 10,464,621 |
| 2022-12-27 | 3.580 | 3.580 | 3.530 | 3.550 | 3.318 | 9,367,300 |
| 2022-12-26 | 3.540 | 3.580 | 3.530 | 3.570 | 3.337 | 10,267,000 |
| 2022-12-23 | 3.520 | 3.570 | 3.520 | 3.540 | 3.309 | 8,499,100 |
| 2022-12-22 | 3.570 | 3.580 | 3.530 | 3.530 | 3.300 | 10,387,214 |
| 2022-12-21 | 3.610 | 3.610 | 3.520 | 3.560 | 3.328 | 10,964,469 |
| 2022-12-20 | 3.590 | 3.620 | 3.560 | 3.610 | 3.374 | 11,435,324 |
| 2022-12-19 | 3.670 | 3.720 | 3.570 | 3.590 | 3.356 | 15,472,294 |
| 2022-12-16 | 3.700 | 3.720 | 3.660 | 3.680 | 3.440 | 16,706,797 |
| 2022-12-15 | 3.750 | 3.780 | 3.710 | 3.720 | 3.477 | 19,325,031 |
| 2022-12-14 | 3.710 | 3.790 | 3.680 | 3.740 | 3.496 | 32,632,404 |
| 2022-12-13 | 3.650 | 3.710 | 3.640 | 3.660 | 3.421 | 18,407,505 |
| 2022-12-12 | 3.650 | 3.680 | 3.610 | 3.640 | 3.402 | 16,921,655 |
| 2022-12-09 | 3.710 | 3.730 | 3.650 | 3.660 | 3.421 | 17,607,440 |
| 2022-12-08 | 3.740 | 3.750 | 3.670 | 3.670 | 3.430 | 17,267,200 |
| 2022-12-07 | 3.750 | 3.780 | 3.700 | 3.740 | 3.496 | 23,742,560 |
| 2022-12-06 | 3.710 | 3.830 | 3.690 | 3.770 | 3.524 | 45,374,451 |
| 2022-12-05 | 3.580 | 3.890 | 3.580 | 3.760 | 3.515 | 73,292,271 |
| 2022-12-02 | 3.480 | 3.550 | 3.480 | 3.540 | 3.309 | 13,762,132 |
| 2022-12-01 | 3.510 | 3.540 | 3.490 | 3.500 | 3.272 | 14,229,290 |
| 2022-11-30 | 3.500 | 3.510 | 3.470 | 3.480 | 3.253 | 10,471,569 |
| 2022-11-29 | 3.420 | 3.500 | 3.410 | 3.490 | 3.262 | 15,352,518 |
| 2022-11-28 | 3.430 | 3.440 | 3.370 | 3.410 | 3.187 | 13,655,300 |
| 2022-11-25 | 3.460 | 3.490 | 3.440 | 3.460 | 3.234 | 11,087,784 |
| 2022-11-24 | 3.500 | 3.510 | 3.440 | 3.460 | 3.234 | 12,100,071 |
| 2022-11-23 | 3.490 | 3.510 | 3.440 | 3.490 | 3.262 | 14,274,941 |
| 2022-11-22 | 3.540 | 3.550 | 3.460 | 3.480 | 3.253 | 15,708,419 |
| 2022-11-21 | 3.570 | 3.580 | 3.510 | 3.530 | 3.300 | 14,343,500 |
| 2022-11-18 | 3.630 | 3.630 | 3.570 | 3.580 | 3.346 | 19,297,250 |
| 2022-11-17 | 3.610 | 3.620 | 3.560 | 3.620 | 3.384 | 13,615,825 |
| 2022-11-16 | 3.620 | 3.660 | 3.600 | 3.610 | 3.374 | 19,951,292 |
| 2022-11-15 | 3.560 | 3.630 | 3.530 | 3.620 | 3.384 | 35,195,699 |
| 2022-11-14 | 3.580 | 3.600 | 3.530 | 3.550 | 3.318 | 13,630,694 |
| 2022-11-11 | 3.580 | 3.620 | 3.560 | 3.570 | 3.337 | 18,713,859 |
| 2022-11-10 | 3.540 | 3.550 | 3.500 | 3.510 | 3.281 | 12,516,400 |
| 2022-11-09 | 3.580 | 3.580 | 3.540 | 3.560 | 3.328 | 8,287,162 |
| 2022-11-08 | 3.580 | 3.590 | 3.530 | 3.560 | 3.328 | 10,129,140 |
| 2022-11-07 | 3.570 | 3.600 | 3.540 | 3.580 | 3.346 | 15,838,984 |
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.