Shenzhen MTC Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.530	4.530	4.460	4.520	4.225	14,970,450
2022-02-09	4.470	4.550	4.450	4.520	4.225	13,545,584
2022-02-08	4.370	4.480	4.340	4.470	4.178	17,425,415
2022-02-07	4.330	4.400	4.330	4.360	4.075	15,221,323
2022-01-28	4.360	4.360	4.240	4.290	4.010	15,018,261
2022-01-27	4.450	4.450	4.260	4.260	3.982	24,118,001
2022-01-26	4.480	4.480	4.420	4.440	4.150	12,185,563
2022-01-25	4.640	4.670	4.420	4.430	4.141	24,871,133
2022-01-24	4.620	4.670	4.610	4.650	4.346	12,291,659
2022-01-21	4.680	4.700	4.620	4.650	4.346	15,174,546
2022-01-20	4.690	4.730	4.640	4.670	4.365	20,849,406
2022-01-19	4.710	4.750	4.680	4.690	4.384	20,876,031
2022-01-18	4.750	4.770	4.710	4.730	4.421	23,223,786
2022-01-17	4.780	4.790	4.720	4.750	4.440	26,142,705
2022-01-14	4.840	4.860	4.760	4.780	4.468	26,853,201
2022-01-13	4.900	4.910	4.850	4.870	4.552	24,925,900
2022-01-12	4.850	4.930	4.810	4.920	4.599	77,065,637
2022-01-11	4.900	4.920	4.830	4.840	4.524	29,718,031
2022-01-10	4.910	4.940	4.860	4.890	4.571	30,527,273
2022-01-07	4.920	4.990	4.910	4.930	4.608	35,233,400
2022-01-06	4.900	4.960	4.890	4.920	4.599	26,994,936
2022-01-05	4.950	4.970	4.900	4.910	4.590	24,947,168
2022-01-04	4.880	4.970	4.860	4.950	4.627	30,991,082
2021-12-31	4.860	4.870	4.830	4.860	4.543	16,496,298
2021-12-30	4.820	4.870	4.810	4.850	4.533	13,455,611
2021-12-29	4.860	4.860	4.810	4.820	4.505	14,432,120
2021-12-28	4.850	4.870	4.830	4.860	4.543	12,393,566
2021-12-27	4.830	4.860	4.820	4.840	4.524	12,090,575
2021-12-24	4.890	4.910	4.820	4.840	4.524	18,450,148
2021-12-23	4.910	4.930	4.890	4.910	4.590	17,344,250
2021-12-22	4.930	5.000	4.900	4.950	4.627	31,640,677
2021-12-21	4.830	4.920	4.830	4.900	4.580	20,682,989
2021-12-20	4.880	4.900	4.830	4.840	4.524	16,623,011
2021-12-17	4.900	4.920	4.860	4.880	4.561	18,112,010
2021-12-16	4.880	4.920	4.860	4.910	4.590	21,250,821
2021-12-15	4.900	4.920	4.880	4.880	4.561	20,666,754
2021-12-14	4.970	4.990	4.910	4.920	4.599	17,425,499
2021-12-13	4.950	5.010	4.930	4.960	4.636	21,497,611
2021-12-10	4.920	4.980	4.900	4.950	4.627	29,802,364
2021-12-09	4.830	5.030	4.820	4.960	4.636	54,926,066
2021-12-08	4.880	4.900	4.850	4.880	4.561	16,115,094
2021-12-07	4.870	4.890	4.800	4.850	4.533	18,186,485
2021-12-06	4.940	4.950	4.820	4.830	4.515	27,398,065
2021-12-03	4.910	4.970	4.910	4.940	4.618	18,701,372
2021-12-02	4.940	4.960	4.890	4.910	4.590	22,940,295
2021-12-01	4.920	4.980	4.900	4.950	4.627	19,413,874
2021-11-30	4.920	4.990	4.900	4.920	4.599	22,412,335
2021-11-29	4.960	4.960	4.900	4.900	4.580	33,273,900
2021-11-26	5.120	5.120	5.020	5.020	4.692	31,097,764
2021-11-25	5.190	5.190	5.110	5.120	4.786	22,981,156
2021-11-24	5.250	5.270	5.180	5.180	4.842	24,261,927
2021-11-23	5.240	5.300	5.220	5.230	4.889	25,816,441
2021-11-22	5.200	5.330	5.160	5.260	4.917	53,784,185
2021-11-19	5.060	5.170	5.050	5.150	4.814	30,441,564
2021-11-18	5.160	5.190	5.040	5.040	4.711	36,995,913
2021-11-17	5.130	5.220	5.130	5.170	4.833	30,136,017
2021-11-16	5.190	5.320	5.170	5.180	4.842	59,295,924
2021-11-15	5.090	5.190	5.090	5.130	4.795	30,059,243
2021-11-12	5.070	5.090	5.040	5.080	4.748	24,587,847
2021-11-11	5.040	5.100	5.010	5.070	4.739	25,318,175

← NewerPage 20 of 21 · 1,220 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.