Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.310 | 3.410 | 3.300 | 3.400 | 3.178 | 23,727,429 |
| 2022-05-11 | 3.250 | 3.400 | 3.250 | 3.320 | 3.103 | 27,523,630 |
| 2022-05-10 | 3.190 | 3.270 | 3.160 | 3.260 | 3.047 | 16,309,252 |
| 2022-05-09 | 3.190 | 3.240 | 3.180 | 3.230 | 3.019 | 11,083,269 |
| 2022-05-06 | 3.230 | 3.250 | 3.180 | 3.190 | 2.982 | 16,339,201 |
| 2022-05-05 | 3.230 | 3.320 | 3.220 | 3.280 | 3.066 | 17,834,822 |
| 2022-04-29 | 3.160 | 3.260 | 3.120 | 3.230 | 3.019 | 26,975,812 |
| 2022-04-28 | 3.130 | 3.220 | 3.090 | 3.120 | 2.916 | 18,631,486 |
| 2022-04-27 | 3.030 | 3.160 | 2.980 | 3.160 | 2.954 | 23,160,407 |
| 2022-04-26 | 3.150 | 3.210 | 3.060 | 3.060 | 2.860 | 24,679,563 |
| 2022-04-25 | 3.400 | 3.410 | 3.090 | 3.100 | 2.898 | 30,213,611 |
| 2022-04-22 | 3.390 | 3.480 | 3.310 | 3.430 | 3.206 | 18,041,912 |
| 2022-04-21 | 3.490 | 3.520 | 3.350 | 3.370 | 3.150 | 21,280,830 |
| 2022-04-20 | 3.560 | 3.570 | 3.490 | 3.490 | 3.262 | 13,826,015 |
| 2022-04-19 | 3.510 | 3.550 | 3.510 | 3.540 | 3.309 | 10,702,965 |
| 2022-04-18 | 3.490 | 3.540 | 3.450 | 3.530 | 3.300 | 9,691,602 |
| 2022-04-15 | 3.550 | 3.550 | 3.500 | 3.510 | 3.281 | 11,008,700 |
| 2022-04-14 | 3.580 | 3.600 | 3.550 | 3.570 | 3.337 | 10,908,600 |
| 2022-04-13 | 3.620 | 3.620 | 3.550 | 3.560 | 3.328 | 13,266,008 |
| 2022-04-12 | 3.530 | 3.640 | 3.480 | 3.630 | 3.393 | 16,224,907 |
| 2022-04-11 | 3.660 | 3.660 | 3.520 | 3.550 | 3.318 | 20,134,768 |
| 2022-04-08 | 3.680 | 3.710 | 3.620 | 3.680 | 3.440 | 16,390,555 |
| 2022-04-07 | 3.760 | 3.810 | 3.670 | 3.670 | 3.430 | 20,813,128 |
| 2022-04-06 | 3.670 | 3.790 | 3.670 | 3.770 | 3.524 | 23,903,677 |
| 2022-04-01 | 3.640 | 3.690 | 3.600 | 3.690 | 3.449 | 17,208,541 |
| 2022-03-31 | 3.660 | 3.710 | 3.640 | 3.650 | 3.412 | 20,582,066 |
| 2022-03-30 | 3.640 | 3.680 | 3.610 | 3.670 | 3.430 | 14,354,903 |
| 2022-03-29 | 3.680 | 3.700 | 3.610 | 3.620 | 3.384 | 13,887,700 |
| 2022-03-28 | 3.650 | 3.710 | 3.570 | 3.690 | 3.449 | 16,975,100 |
| 2022-03-25 | 3.700 | 3.730 | 3.660 | 3.660 | 3.421 | 15,644,320 |
| 2022-03-24 | 3.760 | 3.770 | 3.680 | 3.680 | 3.440 | 20,529,403 |
| 2022-03-23 | 3.770 | 3.810 | 3.750 | 3.760 | 3.515 | 22,051,941 |
| 2022-03-22 | 3.750 | 3.840 | 3.750 | 3.790 | 3.543 | 29,255,066 |
| 2022-03-21 | 3.770 | 3.860 | 3.750 | 3.790 | 3.543 | 51,060,715 |
| 2022-03-18 | 3.800 | 3.970 | 3.800 | 3.860 | 3.608 | 89,458,464 |
| 2022-03-17 | 3.670 | 3.700 | 3.590 | 3.610 | 3.374 | 31,626,150 |
| 2022-03-16 | 3.600 | 3.640 | 3.440 | 3.630 | 3.393 | 30,754,741 |
| 2022-03-15 | 3.780 | 3.790 | 3.530 | 3.530 | 3.300 | 28,929,703 |
| 2022-03-14 | 3.790 | 3.880 | 3.780 | 3.800 | 3.552 | 15,727,084 |
| 2022-03-11 | 3.720 | 3.880 | 3.630 | 3.870 | 3.617 | 25,178,603 |
| 2022-03-10 | 3.780 | 3.830 | 3.750 | 3.760 | 3.515 | 24,184,195 |
| 2022-03-09 | 3.930 | 3.940 | 3.580 | 3.720 | 3.477 | 43,485,150 |
| 2022-03-08 | 4.060 | 4.100 | 3.850 | 3.900 | 3.645 | 35,086,723 |
| 2022-03-07 | 4.240 | 4.260 | 4.060 | 4.090 | 3.823 | 35,935,161 |
| 2022-03-04 | 4.380 | 4.390 | 4.280 | 4.280 | 4.001 | 29,044,344 |
| 2022-03-03 | 4.460 | 4.500 | 4.380 | 4.380 | 4.094 | 38,742,962 |
| 2022-03-02 | 4.460 | 4.520 | 4.360 | 4.490 | 4.197 | 53,503,627 |
| 2022-03-01 | 4.880 | 4.880 | 4.510 | 4.600 | 4.300 | 111,767,972 |
| 2022-02-28 | 4.440 | 4.440 | 4.440 | 4.440 | 4.150 | 0 |
| 2022-02-25 | 4.440 | 4.440 | 4.440 | 4.440 | 4.150 | 0 |
| 2022-02-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.150 | 0 |
| 2022-02-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.150 | 0 |
| 2022-02-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.150 | 0 |
| 2022-02-21 | 4.360 | 4.450 | 4.350 | 4.440 | 4.150 | 19,857,361 |
| 2022-02-18 | 4.320 | 4.390 | 4.310 | 4.380 | 4.094 | 15,129,763 |
| 2022-02-17 | 4.400 | 4.400 | 4.350 | 4.360 | 4.075 | 12,077,516 |
| 2022-02-16 | 4.390 | 4.420 | 4.360 | 4.380 | 4.094 | 10,420,908 |
| 2022-02-15 | 4.420 | 4.430 | 4.340 | 4.370 | 4.085 | 12,783,862 |
| 2022-02-14 | 4.410 | 4.440 | 4.350 | 4.390 | 4.103 | 15,259,861 |
| 2022-02-11 | 4.500 | 4.520 | 4.430 | 4.440 | 4.150 | 13,575,823 |
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.