Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.770 | 3.820 | 3.730 | 3.800 | 3.552 | 22,824,040 |
| 2022-08-03 | 3.800 | 3.880 | 3.740 | 3.750 | 3.505 | 25,827,752 |
| 2022-08-02 | 3.890 | 3.890 | 3.740 | 3.790 | 3.543 | 35,302,109 |
| 2022-08-01 | 3.890 | 3.960 | 3.870 | 3.910 | 3.655 | 25,079,235 |
| 2022-07-29 | 3.940 | 4.000 | 3.870 | 3.900 | 3.645 | 39,375,938 |
| 2022-07-28 | 3.790 | 4.050 | 3.780 | 3.920 | 3.664 | 59,343,219 |
| 2022-07-27 | 3.880 | 3.940 | 3.780 | 3.800 | 3.552 | 24,949,964 |
| 2022-07-26 | 3.780 | 3.790 | 3.730 | 3.770 | 3.524 | 12,397,137 |
| 2022-07-25 | 3.870 | 3.870 | 3.750 | 3.770 | 3.524 | 16,887,785 |
| 2022-07-22 | 3.920 | 3.930 | 3.810 | 3.850 | 3.599 | 24,647,273 |
| 2022-07-21 | 3.820 | 3.950 | 3.800 | 3.910 | 3.655 | 43,997,475 |
| 2022-07-20 | 3.800 | 3.820 | 3.770 | 3.800 | 3.552 | 13,864,300 |
| 2022-07-19 | 3.730 | 3.790 | 3.700 | 3.780 | 3.533 | 19,044,220 |
| 2022-07-18 | 3.590 | 3.760 | 3.570 | 3.720 | 3.477 | 23,113,088 |
| 2022-07-15 | 3.700 | 3.710 | 3.590 | 3.590 | 3.356 | 26,369,857 |
| 2022-07-14 | 3.760 | 3.810 | 3.720 | 3.740 | 3.496 | 18,405,500 |
| 2022-07-13 | 3.790 | 3.810 | 3.740 | 3.750 | 3.505 | 15,677,323 |
| 2022-07-12 | 3.850 | 3.880 | 3.790 | 3.790 | 3.543 | 19,314,400 |
| 2022-07-11 | 3.880 | 3.890 | 3.810 | 3.850 | 3.599 | 25,414,705 |
| 2022-07-08 | 3.750 | 3.990 | 3.730 | 3.890 | 3.636 | 53,091,480 |
| 2022-07-07 | 3.710 | 3.730 | 3.670 | 3.700 | 3.459 | 11,914,100 |
| 2022-07-06 | 3.750 | 3.750 | 3.660 | 3.700 | 3.459 | 17,833,405 |
| 2022-07-05 | 3.800 | 3.840 | 3.700 | 3.750 | 3.505 | 23,250,925 |
| 2022-07-04 | 3.810 | 3.830 | 3.770 | 3.810 | 3.561 | 19,750,400 |
| 2022-07-01 | 3.860 | 3.870 | 3.830 | 3.830 | 3.580 | 14,828,168 |
| 2022-06-30 | 3.850 | 3.900 | 3.840 | 3.840 | 3.589 | 19,934,107 |
| 2022-06-29 | 3.930 | 3.970 | 3.850 | 3.860 | 3.608 | 25,226,243 |
| 2022-06-28 | 3.890 | 3.940 | 3.840 | 3.930 | 3.673 | 25,107,636 |
| 2022-06-27 | 3.920 | 3.980 | 3.890 | 3.900 | 3.645 | 28,511,038 |
| 2022-06-24 | 3.840 | 3.920 | 3.820 | 3.890 | 3.636 | 34,456,907 |
| 2022-06-23 | 3.730 | 3.850 | 3.720 | 3.840 | 3.589 | 27,782,241 |
| 2022-06-22 | 3.830 | 3.840 | 3.720 | 3.730 | 3.487 | 21,830,725 |
| 2022-06-21 | 3.810 | 3.840 | 3.760 | 3.800 | 3.552 | 23,840,040 |
| 2022-06-20 | 3.860 | 3.890 | 3.810 | 3.820 | 3.571 | 30,339,000 |
| 2022-06-17 | 3.810 | 3.880 | 3.780 | 3.870 | 3.617 | 35,231,205 |
| 2022-06-16 | 3.780 | 3.870 | 3.760 | 3.820 | 3.571 | 34,566,075 |
| 2022-06-15 | 3.780 | 3.850 | 3.750 | 3.780 | 3.533 | 37,761,653 |
| 2022-06-14 | 3.720 | 3.750 | 3.610 | 3.750 | 3.505 | 27,224,772 |
| 2022-06-13 | 3.680 | 3.760 | 3.680 | 3.720 | 3.477 | 20,086,237 |
| 2022-06-10 | 3.700 | 3.750 | 3.660 | 3.730 | 3.487 | 29,035,800 |
| 2022-06-09 | 3.800 | 3.800 | 3.660 | 3.690 | 3.449 | 26,263,551 |
| 2022-06-08 | 3.800 | 3.820 | 3.700 | 3.790 | 3.543 | 30,799,060 |
| 2022-06-07 | 3.850 | 3.860 | 3.780 | 3.800 | 3.552 | 28,285,159 |
| 2022-06-06 | 3.860 | 3.890 | 3.810 | 3.850 | 3.599 | 34,360,076 |
| 2022-06-02 | 3.790 | 3.870 | 3.780 | 3.840 | 3.589 | 42,542,325 |
| 2022-06-01 | 3.880 | 3.950 | 3.810 | 3.850 | 3.599 | 70,605,761 |
| 2022-05-31 | 3.960 | 4.190 | 3.830 | 3.980 | 3.720 | 154,658,513 |
| 2022-05-30 | 3.910 | 3.910 | 3.780 | 3.910 | 3.655 | 42,664,996 |
| 2022-05-27 | 3.700 | 3.750 | 3.520 | 3.550 | 3.318 | 42,127,482 |
| 2022-05-26 | 3.460 | 3.620 | 3.400 | 3.600 | 3.365 | 35,072,772 |
| 2022-05-25 | 3.380 | 3.440 | 3.380 | 3.430 | 3.206 | 12,031,500 |
| 2022-05-24 | 3.500 | 3.540 | 3.380 | 3.380 | 3.159 | 22,640,761 |
| 2022-05-23 | 3.490 | 3.500 | 3.450 | 3.490 | 3.262 | 13,443,202 |
| 2022-05-20 | 3.420 | 3.490 | 3.410 | 3.480 | 3.253 | 21,618,101 |
| 2022-05-19 | 3.350 | 3.410 | 3.340 | 3.410 | 3.187 | 13,090,100 |
| 2022-05-18 | 3.400 | 3.420 | 3.370 | 3.400 | 3.178 | 14,155,083 |
| 2022-05-17 | 3.380 | 3.400 | 3.330 | 3.380 | 3.159 | 12,832,119 |
| 2022-05-16 | 3.410 | 3.440 | 3.350 | 3.390 | 3.169 | 16,003,231 |
| 2022-05-13 | 3.390 | 3.440 | 3.360 | 3.390 | 3.169 | 17,291,228 |
| 2022-05-12 | 3.310 | 3.410 | 3.300 | 3.400 | 3.178 | 23,727,429 |
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.