Shenzhen MTC Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.960	8.060	7.790	7.910	7.910	58,746,789
2026-07-22	8.020	8.230	7.910	7.960	7.960	87,399,406
2026-07-21	7.620	8.050	7.150	8.040	8.040	116,625,383
2026-07-20	8.150	8.320	7.340	7.550	7.550	104,289,820
2026-07-17	8.580	8.690	7.870	7.960	7.960	107,667,062
2026-07-16	9.180	9.290	8.640	8.730	8.730	91,068,375
2026-07-15	9.820	9.850	9.250	9.270	9.270	75,651,242
2026-07-14	9.500	9.960	9.310	9.810	9.810	85,552,773
2026-07-13	10.100	10.440	9.450	9.540	9.540	120,656,414
2026-07-10	11.300	11.490	10.300	10.300	10.300	169,549,688
2026-07-09	10.800	11.340	10.270	11.300	11.300	153,064,703
2026-07-08	11.280	11.700	10.520	10.550	10.550	137,866,266
2026-07-07	10.500	11.320	10.340	11.090	11.090	197,472,125
2026-07-06	10.560	10.970	10.480	10.540	10.540	198,119,656
2026-07-03	10.340	10.500	9.960	9.970	9.970	87,822,695
2026-07-02	10.210	11.000	9.900	10.330	10.330	139,673,625
2026-07-01	10.390	10.980	10.230	10.500	10.500	109,384,211
2026-06-30	10.130	10.650	10.110	10.390	10.390	83,608,367
2026-06-29	10.800	10.930	9.880	10.220	10.220	125,803,930
2026-06-26	11.220	11.500	10.710	10.740	10.740	109,627,133
2026-06-25	11.410	11.570	10.990	11.350	11.350	109,782,781
2026-06-24	11.190	11.560	10.970	11.350	11.350	96,489,594
2026-06-23	11.450	11.920	11.220	11.350	11.350	105,921,680
2026-06-22	11.950	12.250	11.290	11.570	11.570	116,396,000
2026-06-18	11.800	12.100	11.720	11.880	11.880	83,000,078
2026-06-17	11.790	12.170	11.600	11.860	11.860	93,370,016
2026-06-16	11.240	11.960	11.100	11.820	11.820	113,903,297
2026-06-15	10.500	11.250	10.370	11.160	11.160	116,729,000
2026-06-12	10.950	11.200	10.240	10.350	10.350	107,831,695
2026-06-11	10.700	10.960	10.500	10.660	10.660	78,381,688
2026-06-10	11.520	11.570	10.580	10.800	10.800	137,584,891
2026-06-09	11.390	12.100	10.860	11.740	11.740	128,396,641
2026-06-08	11.180	11.730	11.010	11.120	11.120	123,484,688
2026-06-05	12.050	12.390	11.710	11.820	11.820	117,512,398
2026-06-04	11.860	12.680	11.700	12.230	12.230	130,236,797
2026-06-03	11.930	12.910	11.830	12.120	12.120	219,688,609
2026-06-02	11.250	11.880	11.000	11.830	11.743	104,764,094
2026-06-01	11.600	11.820	11.200	11.250	11.167	92,821,219
2026-05-29	12.340	12.550	11.440	11.600	11.515	135,114,675
2026-05-28	12.310	12.410	11.810	12.340	12.249	113,798,659
2026-05-27	12.620	12.880	12.280	12.340	12.249	117,602,546
2026-05-26	12.480	12.890	12.250	12.630	12.537	167,572,502
2026-05-25	12.510	12.540	11.740	12.240	12.150	158,287,798
2026-05-22	12.270	12.550	12.180	12.390	12.299	137,510,103
2026-05-21	13.800	13.800	12.140	12.210	12.120	239,426,744
2026-05-20	12.750	13.390	12.620	13.360	13.262	166,419,488
2026-05-19	12.490	12.850	12.140	12.790	12.696	120,070,780
2026-05-18	12.600	13.230	12.480	12.600	12.507	136,094,310
2026-05-15	13.490	13.680	12.490	12.650	12.557	209,184,398
2026-05-14	13.490	13.880	13.230	13.520	13.421	179,216,921
2026-05-13	13.160	13.590	13.050	13.490	13.391	159,735,918
2026-05-12	13.180	13.590	13.100	13.480	13.381	176,966,156
2026-05-11	12.920	13.370	12.620	13.180	13.083	231,360,083
2026-05-08	11.920	12.820	11.900	12.690	12.597	205,230,423
2026-05-07	11.600	12.170	11.480	12.080	11.991	180,363,981
2026-05-06	11.250	11.760	11.180	11.460	11.376	142,702,716
2026-04-30	11.330	11.390	10.910	11.050	10.969	113,876,722
2026-04-29	11.220	11.630	11.100	11.260	11.177	138,769,452
2026-04-28	12.010	12.010	11.270	11.350	11.267	215,379,362
2026-04-27	11.430	12.250	11.220	11.900	11.813	357,755,512

← NewerPage 2 of 5 · 242 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.