Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.300 | 6.430 | 6.290 | 6.320 | 6.274 | 81,240,850 |
| 2025-10-24 | 6.180 | 6.360 | 6.150 | 6.270 | 6.224 | 101,063,630 |
| 2025-10-23 | 6.300 | 6.380 | 6.080 | 6.200 | 6.154 | 109,458,849 |
| 2025-10-22 | 6.070 | 6.190 | 6.020 | 6.170 | 6.125 | 61,141,828 |
| 2025-10-21 | 5.970 | 6.180 | 5.930 | 6.110 | 6.065 | 82,252,463 |
| 2025-10-20 | 5.990 | 6.030 | 5.910 | 5.950 | 5.906 | 49,768,127 |
| 2025-10-17 | 6.130 | 6.150 | 5.880 | 5.880 | 5.837 | 81,623,896 |
| 2025-10-16 | 6.160 | 6.180 | 6.100 | 6.140 | 6.095 | 46,481,764 |
| 2025-10-15 | 6.120 | 6.240 | 6.020 | 6.220 | 6.174 | 71,840,492 |
| 2025-10-14 | 6.410 | 6.450 | 6.090 | 6.130 | 6.085 | 112,263,485 |
| 2025-10-13 | 6.280 | 6.400 | 6.190 | 6.370 | 6.323 | 103,521,839 |
| 2025-10-10 | 6.680 | 6.790 | 6.530 | 6.620 | 6.571 | 78,157,632 |
| 2025-10-09 | 6.660 | 6.830 | 6.650 | 6.680 | 6.631 | 93,789,772 |
| 2025-09-30 | 6.760 | 6.770 | 6.590 | 6.620 | 6.571 | 86,488,046 |
| 2025-09-29 | 6.690 | 6.770 | 6.560 | 6.740 | 6.690 | 105,801,949 |
| 2025-09-26 | 6.920 | 6.990 | 6.710 | 6.730 | 6.681 | 106,546,361 |
| 2025-09-25 | 6.980 | 7.070 | 6.840 | 6.920 | 6.869 | 131,501,234 |
| 2025-09-24 | 6.750 | 7.050 | 6.690 | 6.970 | 6.919 | 155,791,695 |
| 2025-09-23 | 7.080 | 7.150 | 6.620 | 6.790 | 6.740 | 203,530,083 |
| 2025-09-22 | 7.160 | 7.360 | 6.990 | 7.070 | 7.018 | 239,272,228 |
| 2025-09-19 | 6.750 | 7.110 | 6.660 | 6.830 | 6.780 | 223,181,581 |
| 2025-09-18 | 6.670 | 6.960 | 6.600 | 6.680 | 6.631 | 281,734,816 |
| 2025-09-17 | 6.480 | 6.720 | 6.420 | 6.480 | 6.432 | 159,956,391 |
| 2025-09-16 | 6.670 | 6.730 | 6.480 | 6.560 | 6.512 | 201,473,083 |
| 2025-09-15 | 6.490 | 6.990 | 6.330 | 6.680 | 6.631 | 387,285,841 |
| 2025-09-12 | 6.080 | 6.530 | 5.980 | 6.530 | 6.482 | 224,827,374 |
| 2025-09-11 | 5.710 | 5.990 | 5.640 | 5.940 | 5.896 | 181,036,474 |
| 2025-09-10 | 5.570 | 5.840 | 5.510 | 5.710 | 5.668 | 127,994,977 |
| 2025-09-09 | 5.710 | 5.750 | 5.480 | 5.510 | 5.470 | 103,449,645 |
| 2025-09-08 | 5.800 | 5.810 | 5.660 | 5.730 | 5.688 | 97,102,480 |
| 2025-09-05 | 5.530 | 5.820 | 5.480 | 5.800 | 5.757 | 150,625,984 |
| 2025-09-04 | 5.810 | 5.870 | 5.390 | 5.530 | 5.489 | 173,910,813 |
| 2025-09-03 | 5.610 | 5.920 | 5.450 | 5.730 | 5.688 | 189,194,159 |
| 2025-09-02 | 5.870 | 5.870 | 5.560 | 5.610 | 5.569 | 141,338,295 |
| 2025-09-01 | 5.670 | 5.930 | 5.650 | 5.810 | 5.767 | 184,885,117 |
| 2025-08-29 | 5.780 | 5.780 | 5.580 | 5.590 | 5.549 | 124,139,470 |
| 2025-08-28 | 5.620 | 5.850 | 5.510 | 5.740 | 5.698 | 199,876,884 |
| 2025-08-27 | 5.680 | 6.020 | 5.630 | 5.660 | 5.618 | 299,640,333 |
| 2025-08-26 | 5.410 | 5.640 | 5.340 | 5.580 | 5.539 | 173,837,043 |
| 2025-08-25 | 5.600 | 5.700 | 5.400 | 5.440 | 5.400 | 234,102,376 |
| 2025-08-22 | 5.300 | 5.610 | 5.220 | 5.520 | 5.479 | 338,932,184 |
| 2025-08-21 | 5.090 | 5.470 | 5.080 | 5.470 | 5.430 | 304,573,392 |
| 2025-08-20 | 4.860 | 5.010 | 4.830 | 4.970 | 4.933 | 87,610,503 |
| 2025-08-19 | 4.840 | 4.930 | 4.810 | 4.880 | 4.844 | 81,486,956 |
| 2025-08-18 | 4.690 | 4.880 | 4.680 | 4.850 | 4.814 | 123,330,543 |
| 2025-08-15 | 4.500 | 4.710 | 4.490 | 4.650 | 4.616 | 64,888,738 |
| 2025-08-14 | 4.590 | 4.610 | 4.490 | 4.510 | 4.477 | 40,084,200 |
| 2025-08-13 | 4.560 | 4.590 | 4.540 | 4.580 | 4.546 | 37,876,400 |
| 2025-08-12 | 4.570 | 4.580 | 4.520 | 4.560 | 4.527 | 30,161,178 |
| 2025-08-11 | 4.490 | 4.570 | 4.490 | 4.550 | 4.517 | 34,534,294 |
| 2025-08-08 | 4.540 | 4.540 | 4.490 | 4.500 | 4.467 | 25,199,996 |
| 2025-08-07 | 4.580 | 4.600 | 4.530 | 4.540 | 4.507 | 27,932,774 |
| 2025-08-06 | 4.560 | 4.580 | 4.540 | 4.570 | 4.536 | 25,480,307 |
| 2025-08-05 | 4.510 | 4.590 | 4.500 | 4.580 | 4.546 | 33,918,598 |
| 2025-08-04 | 4.490 | 4.520 | 4.470 | 4.510 | 4.477 | 29,229,989 |
| 2025-08-01 | 4.500 | 4.530 | 4.470 | 4.520 | 4.487 | 31,684,832 |
| 2025-07-31 | 4.550 | 4.590 | 4.480 | 4.500 | 4.467 | 42,477,635 |
| 2025-07-30 | 4.630 | 4.630 | 4.550 | 4.580 | 4.546 | 34,819,150 |
| 2025-07-29 | 4.650 | 4.660 | 4.580 | 4.630 | 4.596 | 37,868,680 |
| 2025-07-28 | 4.690 | 4.700 | 4.640 | 4.650 | 4.616 | 30,720,142 |
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.