Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.530 | 3.580 | 3.530 | 3.560 | 3.328 | 14,149,020 |
| 2022-11-03 | 3.520 | 3.560 | 3.480 | 3.530 | 3.300 | 11,525,421 |
| 2022-11-02 | 3.520 | 3.560 | 3.500 | 3.540 | 3.309 | 13,119,830 |
| 2022-11-01 | 3.450 | 3.520 | 3.440 | 3.520 | 3.290 | 15,196,037 |
| 2022-10-31 | 3.360 | 3.470 | 3.350 | 3.450 | 3.225 | 11,854,071 |
| 2022-10-28 | 3.510 | 3.530 | 3.360 | 3.370 | 3.150 | 15,445,596 |
| 2022-10-27 | 3.480 | 3.540 | 3.470 | 3.510 | 3.281 | 12,451,380 |
| 2022-10-26 | 3.440 | 3.500 | 3.430 | 3.480 | 3.253 | 10,060,231 |
| 2022-10-25 | 3.420 | 3.480 | 3.370 | 3.420 | 3.197 | 12,040,300 |
| 2022-10-24 | 3.470 | 3.530 | 3.360 | 3.420 | 3.197 | 12,516,284 |
| 2022-10-21 | 3.500 | 3.500 | 3.440 | 3.460 | 3.234 | 8,072,791 |
| 2022-10-20 | 3.500 | 3.550 | 3.440 | 3.490 | 3.262 | 12,052,158 |
| 2022-10-19 | 3.550 | 3.550 | 3.490 | 3.490 | 3.262 | 11,130,499 |
| 2022-10-18 | 3.490 | 3.620 | 3.440 | 3.570 | 3.337 | 24,814,861 |
| 2022-10-17 | 3.440 | 3.480 | 3.420 | 3.470 | 3.244 | 11,559,891 |
| 2022-10-14 | 3.420 | 3.470 | 3.410 | 3.440 | 3.215 | 11,130,693 |
| 2022-10-13 | 3.370 | 3.430 | 3.350 | 3.410 | 3.187 | 11,589,772 |
| 2022-10-12 | 3.280 | 3.390 | 3.250 | 3.390 | 3.169 | 13,611,960 |
| 2022-10-11 | 3.230 | 3.270 | 3.210 | 3.260 | 3.047 | 8,099,014 |
| 2022-10-10 | 3.260 | 3.310 | 3.210 | 3.230 | 3.019 | 10,409,765 |
| 2022-09-30 | 3.320 | 3.350 | 3.260 | 3.260 | 3.047 | 9,371,401 |
| 2022-09-29 | 3.380 | 3.400 | 3.310 | 3.330 | 3.113 | 11,024,650 |
| 2022-09-28 | 3.400 | 3.400 | 3.340 | 3.360 | 3.141 | 8,299,136 |
| 2022-09-27 | 3.310 | 3.400 | 3.300 | 3.400 | 3.178 | 11,538,497 |
| 2022-09-26 | 3.370 | 3.370 | 3.280 | 3.300 | 3.085 | 10,650,273 |
| 2022-09-23 | 3.420 | 3.430 | 3.330 | 3.380 | 3.159 | 9,848,559 |
| 2022-09-22 | 3.440 | 3.480 | 3.420 | 3.420 | 3.197 | 8,518,159 |
| 2022-09-21 | 3.420 | 3.470 | 3.370 | 3.460 | 3.234 | 9,606,100 |
| 2022-09-20 | 3.460 | 3.480 | 3.420 | 3.430 | 3.206 | 8,626,731 |
| 2022-09-19 | 3.420 | 3.440 | 3.360 | 3.400 | 3.178 | 11,978,346 |
| 2022-09-16 | 3.520 | 3.520 | 3.420 | 3.420 | 3.197 | 17,669,575 |
| 2022-09-15 | 3.630 | 3.640 | 3.480 | 3.530 | 3.300 | 17,151,475 |
| 2022-09-14 | 3.640 | 3.640 | 3.580 | 3.610 | 3.374 | 17,637,000 |
| 2022-09-13 | 3.730 | 3.740 | 3.670 | 3.690 | 3.449 | 13,805,200 |
| 2022-09-09 | 3.710 | 3.720 | 3.660 | 3.710 | 3.468 | 14,570,101 |
| 2022-09-08 | 3.770 | 3.780 | 3.710 | 3.710 | 3.468 | 12,727,888 |
| 2022-09-07 | 3.770 | 3.790 | 3.760 | 3.770 | 3.524 | 11,360,391 |
| 2022-09-06 | 3.760 | 3.790 | 3.740 | 3.780 | 3.533 | 12,600,971 |
| 2022-09-05 | 3.740 | 3.770 | 3.720 | 3.760 | 3.515 | 10,659,226 |
| 2022-09-02 | 3.710 | 3.790 | 3.710 | 3.770 | 3.524 | 11,723,931 |
| 2022-09-01 | 3.750 | 3.770 | 3.700 | 3.710 | 3.468 | 13,278,915 |
| 2022-08-31 | 3.830 | 3.840 | 3.730 | 3.750 | 3.505 | 18,739,683 |
| 2022-08-30 | 3.800 | 3.860 | 3.780 | 3.820 | 3.571 | 15,570,322 |
| 2022-08-29 | 3.760 | 3.820 | 3.730 | 3.800 | 3.552 | 18,053,833 |
| 2022-08-26 | 3.880 | 3.880 | 3.820 | 3.830 | 3.580 | 14,635,499 |
| 2022-08-25 | 3.910 | 3.920 | 3.820 | 3.850 | 3.599 | 21,320,500 |
| 2022-08-24 | 4.020 | 4.050 | 3.880 | 3.890 | 3.636 | 39,376,400 |
| 2022-08-23 | 4.040 | 4.070 | 4.020 | 4.030 | 3.767 | 23,641,223 |
| 2022-08-22 | 4.120 | 4.150 | 4.050 | 4.060 | 3.795 | 31,011,724 |
| 2022-08-19 | 4.150 | 4.320 | 4.100 | 4.120 | 3.851 | 64,673,004 |
| 2022-08-18 | 4.070 | 4.160 | 4.010 | 4.150 | 3.879 | 47,921,000 |
| 2022-08-17 | 4.020 | 4.080 | 3.980 | 4.080 | 3.814 | 31,138,635 |
| 2022-08-16 | 4.020 | 4.050 | 3.990 | 4.010 | 3.748 | 21,364,736 |
| 2022-08-15 | 4.060 | 4.080 | 3.990 | 4.030 | 3.767 | 30,113,638 |
| 2022-08-12 | 4.100 | 4.110 | 4.050 | 4.060 | 3.795 | 32,060,250 |
| 2022-08-11 | 4.010 | 4.130 | 4.010 | 4.120 | 3.851 | 45,167,177 |
| 2022-08-10 | 3.990 | 4.050 | 3.960 | 4.000 | 3.739 | 30,007,950 |
| 2022-08-09 | 4.090 | 4.100 | 3.950 | 3.990 | 3.730 | 35,523,699 |
| 2022-08-08 | 3.970 | 4.180 | 3.940 | 4.050 | 3.786 | 62,305,824 |
| 2022-08-05 | 3.840 | 3.990 | 3.790 | 3.990 | 3.730 | 58,867,627 |
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.