Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.020 | 9.380 | 8.900 | 9.230 | 9.162 | 118,040,775 |
| 2026-01-20 | 9.700 | 9.900 | 8.970 | 9.020 | 8.954 | 147,578,795 |
| 2026-01-19 | 9.210 | 9.620 | 8.710 | 9.400 | 9.331 | 186,842,624 |
| 2026-01-16 | 8.780 | 9.300 | 8.660 | 9.190 | 9.122 | 230,364,780 |
| 2026-01-15 | 9.140 | 9.230 | 8.680 | 8.700 | 8.636 | 275,284,336 |
| 2026-01-14 | 9.050 | 9.640 | 9.050 | 9.640 | 9.569 | 370,913,652 |
| 2026-01-13 | 8.680 | 9.060 | 8.600 | 8.760 | 8.696 | 299,637,972 |
| 2026-01-12 | 7.760 | 8.510 | 7.580 | 8.310 | 8.249 | 246,657,800 |
| 2026-01-09 | 7.550 | 8.040 | 7.540 | 7.750 | 7.693 | 141,047,737 |
| 2026-01-08 | 7.570 | 7.680 | 7.460 | 7.550 | 7.495 | 80,428,339 |
| 2026-01-07 | 7.520 | 7.720 | 7.480 | 7.610 | 7.554 | 105,233,080 |
| 2026-01-06 | 7.430 | 7.610 | 7.400 | 7.530 | 7.475 | 104,443,123 |
| 2026-01-05 | 7.470 | 7.560 | 7.350 | 7.400 | 7.346 | 87,741,847 |
| 2025-12-31 | 7.650 | 7.680 | 7.410 | 7.420 | 7.365 | 67,175,228 |
| 2025-12-30 | 7.710 | 7.780 | 7.570 | 7.610 | 7.554 | 88,463,477 |
| 2025-12-29 | 7.880 | 8.060 | 7.690 | 7.730 | 7.673 | 118,645,945 |
| 2025-12-26 | 7.470 | 8.080 | 7.470 | 7.810 | 7.753 | 163,760,255 |
| 2025-12-25 | 7.500 | 7.570 | 7.330 | 7.490 | 7.435 | 194,440,681 |
| 2025-12-24 | 6.720 | 7.430 | 6.710 | 7.430 | 7.375 | 183,103,463 |
| 2025-12-23 | 6.880 | 6.910 | 6.700 | 6.750 | 6.700 | 53,532,883 |
| 2025-12-22 | 6.770 | 6.980 | 6.770 | 6.900 | 6.849 | 57,881,052 |
| 2025-12-19 | 6.770 | 6.790 | 6.690 | 6.710 | 6.661 | 40,414,236 |
| 2025-12-18 | 6.780 | 6.850 | 6.700 | 6.710 | 6.661 | 46,878,646 |
| 2025-12-17 | 6.680 | 6.890 | 6.640 | 6.860 | 6.810 | 68,861,390 |
| 2025-12-16 | 6.880 | 6.900 | 6.640 | 6.680 | 6.631 | 65,542,260 |
| 2025-12-15 | 7.080 | 7.110 | 6.850 | 6.880 | 6.829 | 85,426,728 |
| 2025-12-12 | 7.210 | 7.270 | 7.010 | 7.140 | 7.088 | 97,282,528 |
| 2025-12-11 | 7.350 | 7.400 | 7.160 | 7.170 | 7.117 | 104,806,478 |
| 2025-12-10 | 6.900 | 7.420 | 6.900 | 7.320 | 7.266 | 155,896,642 |
| 2025-12-09 | 6.860 | 7.090 | 6.860 | 6.930 | 6.879 | 91,663,995 |
| 2025-12-08 | 6.820 | 6.940 | 6.780 | 6.890 | 6.839 | 79,179,814 |
| 2025-12-05 | 6.640 | 6.900 | 6.560 | 6.810 | 6.760 | 83,130,562 |
| 2025-12-04 | 6.670 | 6.690 | 6.520 | 6.620 | 6.571 | 57,611,890 |
| 2025-12-03 | 6.500 | 6.950 | 6.500 | 6.680 | 6.631 | 119,932,067 |
| 2025-12-02 | 6.490 | 6.530 | 6.420 | 6.500 | 6.452 | 41,742,975 |
| 2025-12-01 | 6.450 | 6.530 | 6.390 | 6.490 | 6.442 | 53,678,242 |
| 2025-11-28 | 6.430 | 6.440 | 6.320 | 6.410 | 6.363 | 46,532,469 |
| 2025-11-27 | 6.370 | 6.600 | 6.360 | 6.450 | 6.403 | 86,964,334 |
| 2025-11-26 | 6.330 | 6.480 | 6.310 | 6.380 | 6.333 | 86,056,789 |
| 2025-11-25 | 6.020 | 6.380 | 6.010 | 6.260 | 6.214 | 80,207,708 |
| 2025-11-24 | 5.950 | 6.030 | 5.860 | 5.970 | 5.926 | 35,825,046 |
| 2025-11-21 | 6.090 | 6.110 | 5.860 | 5.880 | 5.837 | 62,710,030 |
| 2025-11-20 | 6.200 | 6.320 | 6.130 | 6.150 | 6.105 | 36,801,855 |
| 2025-11-19 | 6.190 | 6.250 | 6.090 | 6.120 | 6.075 | 42,462,100 |
| 2025-11-18 | 6.180 | 6.230 | 6.150 | 6.180 | 6.135 | 27,953,092 |
| 2025-11-17 | 6.210 | 6.250 | 6.140 | 6.180 | 6.135 | 31,367,064 |
| 2025-11-14 | 6.370 | 6.390 | 6.210 | 6.210 | 6.164 | 49,104,600 |
| 2025-11-13 | 6.380 | 6.480 | 6.350 | 6.410 | 6.363 | 47,171,632 |
| 2025-11-12 | 6.470 | 6.580 | 6.300 | 6.400 | 6.353 | 61,589,647 |
| 2025-11-11 | 6.550 | 6.730 | 6.450 | 6.480 | 6.432 | 76,217,704 |
| 2025-11-10 | 6.350 | 6.670 | 6.320 | 6.500 | 6.452 | 93,001,993 |
| 2025-11-07 | 6.410 | 6.440 | 6.290 | 6.290 | 6.244 | 57,453,850 |
| 2025-11-06 | 6.200 | 6.470 | 6.200 | 6.450 | 6.403 | 93,024,959 |
| 2025-11-05 | 6.030 | 6.270 | 6.000 | 6.230 | 6.184 | 54,129,390 |
| 2025-11-04 | 6.180 | 6.200 | 6.050 | 6.090 | 6.045 | 37,530,825 |
| 2025-11-03 | 6.150 | 6.240 | 6.020 | 6.200 | 6.154 | 50,877,000 |
| 2025-10-31 | 6.130 | 6.220 | 6.120 | 6.150 | 6.105 | 40,861,969 |
| 2025-10-30 | 6.260 | 6.270 | 6.100 | 6.130 | 6.085 | 55,663,350 |
| 2025-10-29 | 6.250 | 6.290 | 6.190 | 6.280 | 6.234 | 49,149,060 |
| 2025-10-28 | 6.300 | 6.320 | 6.220 | 6.250 | 6.204 | 54,311,094 |
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.