Shenzhen MTC Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.790	11.790	11.790	11.790	11.703	54,681,500
2026-04-23	12.000	13.100	11.910	13.100	13.004	373,553,790
2026-04-22	10.960	12.090	10.930	11.910	11.822	260,639,903
2026-04-21	10.620	11.140	10.580	10.990	10.909	111,507,280
2026-04-20	10.700	11.050	10.620	10.960	10.879	125,635,526
2026-04-17	10.180	10.910	10.140	10.670	10.592	149,895,873
2026-04-16	10.230	10.270	10.100	10.170	10.095	76,128,676
2026-04-15	10.530	10.640	10.170	10.210	10.135	107,481,561
2026-04-14	10.480	10.640	10.400	10.480	10.403	96,621,964
2026-04-13	10.100	10.440	10.090	10.360	10.284	92,813,944
2026-04-10	10.380	10.470	10.190	10.220	10.145	95,127,443
2026-04-09	10.000	10.380	9.940	10.230	10.155	113,254,031
2026-04-08	9.730	10.280	9.730	10.230	10.155	160,095,274
2026-04-07	9.650	9.700	9.330	9.490	9.420	83,436,042
2026-04-03	9.750	9.840	9.540	9.550	9.480	91,343,766
2026-04-02	9.800	9.930	9.460	9.520	9.450	95,231,040
2026-04-01	9.730	9.850	9.570	9.760	9.688	95,905,410
2026-03-31	9.680	9.770	9.360	9.460	9.390	85,205,874
2026-03-30	9.440	9.780	9.350	9.760	9.688	83,271,168
2026-03-27	9.330	9.820	9.330	9.710	9.639	84,204,571
2026-03-26	9.710	10.090	9.550	9.640	9.569	124,497,156
2026-03-25	9.600	9.930	9.600	9.800	9.728	120,382,979
2026-03-24	9.400	9.470	9.050	9.410	9.341	115,700,303
2026-03-23	9.690	9.790	9.070	9.150	9.083	160,418,274
2026-03-20	10.260	10.650	10.010	10.010	9.936	161,644,205
2026-03-19	10.270	10.360	10.000	10.090	10.016	129,675,465
2026-03-18	10.470	10.570	10.160	10.510	10.433	144,674,141
2026-03-17	11.390	11.400	10.300	10.330	10.254	236,375,249
2026-03-16	11.610	11.680	11.000	11.330	11.247	312,139,670
2026-03-13	11.690	11.940	11.690	11.940	11.852	392,559,181
2026-03-12	10.610	11.130	10.500	10.850	10.770	259,199,830
2026-03-11	10.180	11.030	10.160	10.720	10.641	333,222,850
2026-03-10	9.720	10.200	9.720	10.030	9.956	167,691,489
2026-03-09	9.870	9.890	9.540	9.710	9.639	257,479,851
2026-03-06	11.240	11.240	10.430	10.600	10.522	362,303,879
2026-03-05	10.220	10.220	10.220	10.220	10.145	21,821,402
2026-03-04	9.200	9.560	9.170	9.290	9.222	89,979,818
2026-03-03	10.270	10.350	9.360	9.390	9.321	165,703,259
2026-03-02	10.390	10.750	10.160	10.280	10.204	126,468,861
2026-02-27	10.400	10.780	10.280	10.690	10.611	136,731,057
2026-02-26	10.610	10.710	10.440	10.520	10.443	113,485,450
2026-02-25	10.600	10.650	10.360	10.450	10.373	115,380,084
2026-02-24	11.030	11.030	10.280	10.580	10.502	150,254,774
2026-02-13	11.500	11.660	10.570	10.770	10.691	222,142,047
2026-02-12	11.280	11.820	10.900	11.500	11.415	280,259,678
2026-02-11	11.900	12.430	11.320	11.330	11.247	482,274,234
2026-02-10	11.370	11.370	11.370	11.370	11.286	45,037,455
2026-02-09	10.340	10.340	10.340	10.340	10.264	49,363,034
2026-02-06	9.390	9.500	9.190	9.400	9.331	86,210,148
2026-02-05	9.540	9.600	9.180	9.460	9.390	107,111,386
2026-02-04	9.650	9.680	9.330	9.640	9.569	95,105,468
2026-02-03	9.490	9.890	9.450	9.700	9.629	105,212,939
2026-02-02	9.590	9.830	9.290	9.300	9.232	121,571,861
2026-01-30	9.800	10.050	9.260	9.690	9.619	201,818,753
2026-01-29	10.480	11.100	9.770	9.850	9.778	211,389,294
2026-01-28	10.690	10.800	10.350	10.560	10.482	139,059,063
2026-01-27	9.910	10.930	9.900	10.850	10.770	206,888,834
2026-01-26	10.000	10.540	9.950	9.950	9.877	153,190,935
2026-01-23	9.650	10.290	9.610	10.140	10.065	180,714,317
2026-01-22	9.310	9.880	9.150	9.670	9.599	179,280,134

← NewerPage 3 of 21 · 1,219 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.