Shenzhen MTC Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	4.700	4.710	4.670	4.680	4.646	31,591,819
2025-07-24	4.660	4.690	4.640	4.690	4.656	39,894,188
2025-07-23	4.650	4.710	4.620	4.640	4.606	42,961,581
2025-07-22	4.670	4.680	4.600	4.660	4.626	43,113,719
2025-07-21	4.660	4.680	4.640	4.670	4.636	34,132,458
2025-07-18	4.710	4.720	4.640	4.660	4.626	40,809,600
2025-07-17	4.620	4.720	4.620	4.690	4.656	75,055,450
2025-07-16	4.550	4.590	4.540	4.550	4.517	25,185,000
2025-07-15	4.590	4.610	4.530	4.560	4.527	38,259,550
2025-07-14	4.580	4.650	4.570	4.590	4.556	41,257,850
2025-07-11	4.560	4.580	4.530	4.560	4.527	45,301,422
2025-07-10	4.500	4.600	4.490	4.570	4.536	56,788,300
2025-07-09	4.520	4.540	4.470	4.480	4.447	44,216,611
2025-07-08	4.430	4.580	4.430	4.520	4.487	96,601,567
2025-07-07	4.350	4.370	4.330	4.360	4.328	19,840,100
2025-07-04	4.400	4.400	4.350	4.360	4.328	29,649,700
2025-07-03	4.370	4.410	4.360	4.400	4.368	33,747,323
2025-07-02	4.390	4.390	4.340	4.360	4.328	24,599,650
2025-07-01	4.370	4.400	4.360	4.390	4.358	27,622,800
2025-06-30	4.390	4.420	4.370	4.380	4.348	31,023,188
2025-06-27	4.300	4.420	4.290	4.380	4.348	49,477,800
2025-06-26	4.330	4.350	4.290	4.300	4.268	30,317,000
2025-06-25	4.310	4.350	4.270	4.340	4.308	34,888,830
2025-06-24	4.220	4.310	4.210	4.300	4.268	28,327,700
2025-06-23	4.150	4.210	4.120	4.200	4.169	19,990,200
2025-06-20	4.170	4.220	4.160	4.170	4.139	20,058,700
2025-06-19	4.280	4.290	4.160	4.180	4.149	34,011,899
2025-06-18	4.300	4.310	4.270	4.280	4.249	19,700,900
2025-06-17	4.310	4.330	4.290	4.310	4.278	19,175,652
2025-06-16	4.300	4.330	4.290	4.310	4.278	19,398,500
2025-06-13	4.350	4.360	4.280	4.290	4.259	28,041,743
2025-06-12	4.360	4.380	4.330	4.360	4.328	21,495,800
2025-06-11	4.350	4.400	4.330	4.370	4.338	26,645,500
2025-06-10	4.490	4.500	4.400	4.440	4.301	31,081,650
2025-06-09	4.440	4.500	4.430	4.490	4.350	33,403,337
2025-06-06	4.420	4.430	4.380	4.420	4.282	27,019,100
2025-06-05	4.390	4.420	4.370	4.410	4.272	26,142,238
2025-06-04	4.330	4.390	4.330	4.390	4.253	26,210,085
2025-06-03	4.310	4.330	4.300	4.320	4.185	22,015,858
2025-05-30	4.390	4.390	4.310	4.320	4.185	30,064,000
2025-05-29	4.320	4.420	4.320	4.410	4.272	31,952,628
2025-05-28	4.350	4.370	4.310	4.320	4.185	18,899,005
2025-05-27	4.380	4.380	4.330	4.340	4.204	21,883,035
2025-05-26	4.330	4.390	4.330	4.380	4.243	20,315,938
2025-05-23	4.430	4.430	4.350	4.350	4.214	30,212,455
2025-05-22	4.460	4.490	4.410	4.420	4.282	29,481,670
2025-05-21	4.510	4.520	4.460	4.470	4.330	25,475,300
2025-05-20	4.480	4.540	4.440	4.520	4.379	31,099,217
2025-05-19	4.460	4.480	4.430	4.470	4.330	26,802,462
2025-05-16	4.470	4.500	4.440	4.450	4.311	25,170,751
2025-05-15	4.560	4.560	4.460	4.480	4.340	37,911,438
2025-05-14	4.530	4.580	4.500	4.550	4.408	38,350,950
2025-05-13	4.660	4.680	4.530	4.540	4.398	58,037,853
2025-05-12	4.510	4.560	4.510	4.550	4.408	36,284,850
2025-05-09	4.540	4.550	4.440	4.470	4.330	36,655,300
2025-05-08	4.450	4.560	4.440	4.540	4.398	48,858,200
2025-05-07	4.490	4.520	4.420	4.460	4.321	45,612,270
2025-05-06	4.340	4.470	4.330	4.450	4.311	48,662,388
2025-04-30	4.280	4.350	4.280	4.310	4.175	34,619,050
2025-04-29	4.290	4.330	4.260	4.280	4.146	26,795,514

← NewerPage 6 of 21 · 1,212 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.