Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.500 | 5.590 | 5.400 | 5.410 | 5.241 | 105,541,723 |
| 2025-01-22 | 5.450 | 5.510 | 5.400 | 5.450 | 5.280 | 83,221,652 |
| 2025-01-21 | 5.410 | 5.510 | 5.390 | 5.480 | 5.309 | 118,375,414 |
| 2025-01-20 | 5.400 | 5.490 | 5.350 | 5.370 | 5.202 | 102,448,543 |
| 2025-01-17 | 5.340 | 5.410 | 5.280 | 5.350 | 5.183 | 95,277,467 |
| 2025-01-16 | 5.280 | 5.410 | 5.240 | 5.360 | 5.192 | 149,514,371 |
| 2025-01-15 | 5.300 | 5.310 | 5.180 | 5.240 | 5.076 | 82,864,912 |
| 2025-01-14 | 5.090 | 5.340 | 5.060 | 5.310 | 5.144 | 115,886,092 |
| 2025-01-13 | 5.060 | 5.120 | 4.970 | 5.060 | 4.902 | 84,990,108 |
| 2025-01-10 | 5.300 | 5.350 | 5.110 | 5.110 | 4.950 | 120,373,682 |
| 2025-01-09 | 5.250 | 5.380 | 5.230 | 5.300 | 5.134 | 104,631,125 |
| 2025-01-08 | 5.420 | 5.430 | 5.130 | 5.320 | 5.154 | 152,783,231 |
| 2025-01-07 | 5.280 | 5.450 | 5.220 | 5.440 | 5.270 | 147,957,566 |
| 2025-01-06 | 5.340 | 5.410 | 5.200 | 5.280 | 5.115 | 142,640,700 |
| 2025-01-03 | 5.670 | 5.700 | 5.300 | 5.330 | 5.163 | 189,273,356 |
| 2025-01-02 | 5.780 | 5.880 | 5.570 | 5.640 | 5.464 | 184,583,454 |
| 2024-12-31 | 6.120 | 6.160 | 5.760 | 5.780 | 5.599 | 245,385,773 |
| 2024-12-30 | 6.130 | 6.450 | 6.080 | 6.120 | 5.929 | 285,859,314 |
| 2024-12-27 | 6.190 | 6.470 | 6.030 | 6.150 | 5.958 | 448,769,873 |
| 2024-12-26 | 5.620 | 6.190 | 5.620 | 6.190 | 5.996 | 187,418,066 |
| 2024-12-25 | 5.810 | 6.210 | 5.610 | 5.630 | 5.454 | 435,313,506 |
| 2024-12-24 | 6.200 | 6.370 | 5.860 | 5.920 | 5.735 | 580,795,364 |
| 2024-12-23 | 5.710 | 5.790 | 5.580 | 5.790 | 5.609 | 119,903,849 |
| 2024-12-20 | 5.230 | 5.310 | 5.230 | 5.260 | 5.096 | 50,383,200 |
| 2024-12-19 | 5.090 | 5.270 | 5.080 | 5.260 | 5.096 | 64,213,837 |
| 2024-12-18 | 5.090 | 5.180 | 5.070 | 5.150 | 4.989 | 38,782,418 |
| 2024-12-17 | 5.130 | 5.180 | 5.060 | 5.080 | 4.921 | 48,124,400 |
| 2024-12-16 | 5.240 | 5.260 | 5.120 | 5.160 | 4.999 | 53,912,950 |
| 2024-12-13 | 5.290 | 5.350 | 5.240 | 5.250 | 5.086 | 57,561,800 |
| 2024-12-12 | 5.350 | 5.370 | 5.230 | 5.310 | 5.144 | 71,650,539 |
| 2024-12-11 | 5.170 | 5.390 | 5.160 | 5.360 | 5.192 | 107,720,477 |
| 2024-12-10 | 5.330 | 5.340 | 5.170 | 5.170 | 5.008 | 73,093,697 |
| 2024-12-09 | 5.180 | 5.310 | 5.150 | 5.200 | 5.037 | 67,104,865 |
| 2024-12-06 | 5.110 | 5.180 | 5.090 | 5.160 | 4.999 | 50,606,040 |
| 2024-12-05 | 5.040 | 5.120 | 5.030 | 5.100 | 4.941 | 36,409,941 |
| 2024-12-04 | 5.130 | 5.140 | 5.020 | 5.060 | 4.902 | 42,869,140 |
| 2024-12-03 | 5.150 | 5.160 | 5.060 | 5.120 | 4.960 | 50,196,443 |
| 2024-12-02 | 5.120 | 5.180 | 5.100 | 5.160 | 4.999 | 58,337,259 |
| 2024-11-29 | 5.090 | 5.160 | 5.030 | 5.120 | 4.960 | 53,217,941 |
| 2024-11-28 | 5.110 | 5.200 | 5.080 | 5.090 | 4.931 | 56,336,800 |
| 2024-11-27 | 4.860 | 5.100 | 4.770 | 5.100 | 4.941 | 70,973,714 |
| 2024-11-26 | 4.900 | 4.930 | 4.860 | 4.900 | 4.747 | 39,338,773 |
| 2024-11-25 | 4.940 | 4.970 | 4.830 | 4.890 | 4.737 | 48,828,914 |
| 2024-11-22 | 5.130 | 5.160 | 4.920 | 4.930 | 4.776 | 74,529,188 |
| 2024-11-21 | 5.170 | 5.170 | 5.090 | 5.130 | 4.970 | 51,092,063 |
| 2024-11-20 | 5.130 | 5.200 | 5.100 | 5.180 | 5.018 | 56,240,902 |
| 2024-11-19 | 5.080 | 5.170 | 5.030 | 5.170 | 5.008 | 53,039,102 |
| 2024-11-18 | 5.150 | 5.190 | 5.030 | 5.060 | 4.902 | 66,681,987 |
| 2024-11-15 | 5.220 | 5.270 | 5.100 | 5.120 | 4.960 | 68,288,379 |
| 2024-11-14 | 5.430 | 5.460 | 5.230 | 5.250 | 5.086 | 83,431,488 |
| 2024-11-13 | 5.460 | 5.560 | 5.380 | 5.470 | 5.299 | 87,857,205 |
| 2024-11-12 | 5.530 | 5.680 | 5.420 | 5.510 | 5.338 | 150,979,642 |
| 2024-11-11 | 5.460 | 5.640 | 5.360 | 5.520 | 5.347 | 167,637,634 |
| 2024-11-08 | 5.300 | 5.520 | 5.220 | 5.450 | 5.280 | 185,934,893 |
| 2024-11-07 | 5.150 | 5.270 | 5.110 | 5.270 | 5.105 | 104,900,643 |
| 2024-11-06 | 5.240 | 5.310 | 5.150 | 5.200 | 5.037 | 115,794,647 |
| 2024-11-05 | 5.110 | 5.250 | 5.080 | 5.240 | 5.076 | 99,345,124 |
| 2024-11-04 | 5.070 | 5.170 | 5.050 | 5.130 | 4.970 | 67,904,819 |
| 2024-11-01 | 5.310 | 5.340 | 5.090 | 5.100 | 4.941 | 119,285,898 |
| 2024-10-31 | 5.450 | 5.470 | 5.270 | 5.320 | 5.154 | 146,961,825 |
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.