Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.390 | 4.410 | 4.290 | 4.300 | 4.166 | 44,760,519 |
| 2025-04-25 | 4.390 | 4.430 | 4.340 | 4.400 | 4.262 | 46,417,400 |
| 2025-04-24 | 4.480 | 4.490 | 4.410 | 4.420 | 4.282 | 34,289,600 |
| 2025-04-23 | 4.460 | 4.500 | 4.440 | 4.480 | 4.340 | 42,926,102 |
| 2025-04-22 | 4.460 | 4.500 | 4.420 | 4.430 | 4.291 | 34,530,625 |
| 2025-04-21 | 4.410 | 4.470 | 4.390 | 4.470 | 4.330 | 32,195,905 |
| 2025-04-18 | 4.400 | 4.430 | 4.350 | 4.430 | 4.291 | 34,162,625 |
| 2025-04-17 | 4.420 | 4.480 | 4.390 | 4.390 | 4.253 | 38,953,518 |
| 2025-04-16 | 4.520 | 4.530 | 4.410 | 4.470 | 4.330 | 31,587,950 |
| 2025-04-15 | 4.540 | 4.570 | 4.500 | 4.550 | 4.408 | 29,700,871 |
| 2025-04-14 | 4.630 | 4.660 | 4.540 | 4.560 | 4.417 | 50,061,600 |
| 2025-04-11 | 4.400 | 4.570 | 4.390 | 4.510 | 4.369 | 55,359,355 |
| 2025-04-10 | 4.550 | 4.590 | 4.430 | 4.430 | 4.291 | 68,787,346 |
| 2025-04-09 | 4.230 | 4.350 | 4.080 | 4.310 | 4.175 | 80,693,397 |
| 2025-04-08 | 4.550 | 4.560 | 4.230 | 4.320 | 4.185 | 115,695,082 |
| 2025-04-07 | 4.700 | 4.820 | 4.630 | 4.630 | 4.485 | 56,806,800 |
| 2025-04-03 | 5.150 | 5.220 | 5.110 | 5.140 | 4.979 | 48,473,183 |
| 2025-04-02 | 5.230 | 5.280 | 5.210 | 5.230 | 5.066 | 27,221,477 |
| 2025-04-01 | 5.210 | 5.280 | 5.190 | 5.230 | 5.066 | 36,730,650 |
| 2025-03-31 | 5.250 | 5.270 | 5.140 | 5.200 | 5.037 | 46,310,150 |
| 2025-03-28 | 5.340 | 5.370 | 5.270 | 5.270 | 5.105 | 40,486,932 |
| 2025-03-27 | 5.360 | 5.390 | 5.290 | 5.350 | 5.183 | 39,753,500 |
| 2025-03-26 | 5.360 | 5.400 | 5.350 | 5.370 | 5.202 | 35,073,328 |
| 2025-03-25 | 5.390 | 5.410 | 5.350 | 5.370 | 5.202 | 47,510,900 |
| 2025-03-24 | 5.420 | 5.470 | 5.290 | 5.380 | 5.212 | 61,770,800 |
| 2025-03-21 | 5.540 | 5.570 | 5.420 | 5.440 | 5.270 | 62,737,800 |
| 2025-03-20 | 5.570 | 5.590 | 5.520 | 5.530 | 5.357 | 48,340,633 |
| 2025-03-19 | 5.600 | 5.620 | 5.530 | 5.570 | 5.396 | 51,726,411 |
| 2025-03-18 | 5.680 | 5.690 | 5.600 | 5.630 | 5.454 | 56,658,838 |
| 2025-03-17 | 5.690 | 5.720 | 5.630 | 5.650 | 5.473 | 69,116,070 |
| 2025-03-14 | 5.570 | 5.680 | 5.520 | 5.650 | 5.473 | 99,106,366 |
| 2025-03-13 | 5.580 | 5.630 | 5.490 | 5.560 | 5.386 | 76,789,250 |
| 2025-03-12 | 5.630 | 5.650 | 5.560 | 5.570 | 5.396 | 71,481,301 |
| 2025-03-11 | 5.440 | 5.680 | 5.410 | 5.620 | 5.444 | 132,675,256 |
| 2025-03-10 | 5.470 | 5.580 | 5.430 | 5.520 | 5.347 | 80,400,522 |
| 2025-03-07 | 5.510 | 5.600 | 5.460 | 5.500 | 5.328 | 76,296,235 |
| 2025-03-06 | 5.470 | 5.570 | 5.470 | 5.540 | 5.367 | 79,128,941 |
| 2025-03-05 | 5.470 | 5.500 | 5.370 | 5.430 | 5.260 | 49,536,973 |
| 2025-03-04 | 5.310 | 5.490 | 5.310 | 5.470 | 5.299 | 63,527,384 |
| 2025-03-03 | 5.330 | 5.440 | 5.270 | 5.350 | 5.183 | 67,806,134 |
| 2025-02-28 | 5.470 | 5.490 | 5.280 | 5.280 | 5.115 | 84,291,306 |
| 2025-02-27 | 5.610 | 5.620 | 5.430 | 5.510 | 5.338 | 93,250,100 |
| 2025-02-26 | 5.560 | 5.640 | 5.510 | 5.600 | 5.425 | 97,969,933 |
| 2025-02-25 | 5.470 | 5.630 | 5.420 | 5.550 | 5.376 | 103,119,144 |
| 2025-02-24 | 5.550 | 5.600 | 5.460 | 5.550 | 5.376 | 101,165,873 |
| 2025-02-21 | 5.380 | 5.540 | 5.340 | 5.530 | 5.357 | 108,044,533 |
| 2025-02-20 | 5.360 | 5.430 | 5.290 | 5.380 | 5.212 | 75,738,227 |
| 2025-02-19 | 5.270 | 5.370 | 5.250 | 5.370 | 5.202 | 62,101,668 |
| 2025-02-18 | 5.480 | 5.520 | 5.260 | 5.280 | 5.115 | 92,760,845 |
| 2025-02-17 | 5.510 | 5.580 | 5.440 | 5.490 | 5.318 | 88,913,110 |
| 2025-02-14 | 5.480 | 5.530 | 5.470 | 5.500 | 5.328 | 61,710,778 |
| 2025-02-13 | 5.590 | 5.590 | 5.460 | 5.500 | 5.328 | 81,281,769 |
| 2025-02-12 | 5.470 | 5.590 | 5.460 | 5.580 | 5.406 | 80,239,953 |
| 2025-02-11 | 5.580 | 5.590 | 5.450 | 5.490 | 5.318 | 79,815,583 |
| 2025-02-10 | 5.640 | 5.660 | 5.530 | 5.570 | 5.396 | 92,184,258 |
| 2025-02-07 | 5.500 | 5.670 | 5.490 | 5.610 | 5.435 | 119,820,486 |
| 2025-02-06 | 5.340 | 5.520 | 5.320 | 5.520 | 5.347 | 95,587,412 |
| 2025-02-05 | 5.390 | 5.420 | 5.310 | 5.360 | 5.192 | 62,660,342 |
| 2025-01-27 | 5.500 | 5.520 | 5.340 | 5.350 | 5.183 | 68,965,292 |
| 2025-01-24 | 5.390 | 5.480 | 5.380 | 5.470 | 5.299 | 67,571,580 |
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.