Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.080 | 5.100 | 5.020 | 5.060 | 4.730 | 21,826,325 |
| 2021-11-09 | 5.080 | 5.120 | 5.040 | 5.080 | 4.748 | 26,090,934 |
| 2021-11-08 | 5.140 | 5.150 | 5.030 | 5.080 | 4.748 | 32,551,755 |
| 2021-11-05 | 5.000 | 5.190 | 5.000 | 5.170 | 4.833 | 54,658,815 |
| 2021-11-04 | 4.980 | 5.030 | 4.980 | 5.010 | 4.683 | 24,033,159 |
| 2021-11-03 | 5.010 | 5.100 | 4.950 | 4.980 | 4.655 | 32,170,480 |
| 2021-11-02 | 4.880 | 5.060 | 4.880 | 4.930 | 4.608 | 40,592,973 |
| 2021-11-01 | 4.900 | 4.940 | 4.870 | 4.890 | 4.571 | 20,256,600 |
| 2021-10-29 | 4.840 | 4.980 | 4.830 | 4.900 | 4.580 | 22,145,712 |
| 2021-10-28 | 4.860 | 4.910 | 4.790 | 4.850 | 4.533 | 21,545,786 |
| 2021-10-27 | 4.910 | 4.950 | 4.820 | 4.860 | 4.543 | 28,680,674 |
| 2021-10-26 | 5.020 | 5.070 | 4.990 | 5.050 | 4.720 | 31,175,960 |
| 2021-10-25 | 4.730 | 5.150 | 4.710 | 5.060 | 4.730 | 66,304,829 |
| 2021-10-22 | 4.730 | 4.760 | 4.670 | 4.720 | 4.412 | 19,831,398 |
| 2021-10-21 | 4.920 | 4.940 | 4.610 | 4.720 | 4.412 | 57,776,731 |
| 2021-10-20 | 4.980 | 5.000 | 4.930 | 4.940 | 4.618 | 13,923,573 |
| 2021-10-19 | 4.990 | 5.020 | 4.950 | 4.990 | 4.664 | 12,609,622 |
| 2021-10-18 | 5.010 | 5.040 | 4.980 | 4.990 | 4.664 | 13,592,396 |
| 2021-10-15 | 5.000 | 5.080 | 5.000 | 5.050 | 4.720 | 16,462,742 |
| 2021-10-14 | 5.070 | 5.070 | 5.010 | 5.020 | 4.692 | 10,682,183 |
← NewerPage 21 of 21 · 1,220 trading days
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.