Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.160 | 5.440 | 5.120 | 5.420 | 5.251 | 160,216,101 |
| 2024-10-29 | 5.290 | 5.390 | 5.170 | 5.190 | 5.028 | 131,827,026 |
| 2024-10-28 | 5.250 | 5.300 | 5.140 | 5.290 | 5.125 | 143,495,436 |
| 2024-10-25 | 5.170 | 5.350 | 5.130 | 5.290 | 5.125 | 159,766,924 |
| 2024-10-24 | 5.030 | 5.140 | 5.010 | 5.100 | 4.941 | 116,825,771 |
| 2024-10-23 | 5.280 | 5.290 | 5.050 | 5.060 | 4.902 | 260,460,823 |
| 2024-10-22 | 5.010 | 5.240 | 4.970 | 5.240 | 5.076 | 276,459,063 |
| 2024-10-21 | 4.760 | 4.820 | 4.650 | 4.760 | 4.611 | 105,194,446 |
| 2024-10-18 | 4.530 | 4.820 | 4.510 | 4.740 | 4.592 | 122,836,204 |
| 2024-10-17 | 4.630 | 4.750 | 4.510 | 4.530 | 4.388 | 104,338,028 |
| 2024-10-16 | 4.570 | 4.660 | 4.540 | 4.600 | 4.456 | 81,054,029 |
| 2024-10-15 | 4.990 | 4.990 | 4.630 | 4.660 | 4.514 | 152,835,650 |
| 2024-10-14 | 5.080 | 5.110 | 4.880 | 4.970 | 4.815 | 115,244,866 |
| 2024-10-11 | 5.270 | 5.310 | 5.000 | 5.060 | 4.902 | 45,858,949 |
| 2024-10-10 | 5.350 | 5.460 | 5.230 | 5.290 | 5.125 | 49,209,854 |
| 2024-10-09 | 5.590 | 5.670 | 5.260 | 5.320 | 5.154 | 74,323,890 |
| 2024-10-08 | 5.920 | 5.920 | 5.460 | 5.680 | 5.502 | 88,329,923 |
| 2024-09-30 | 5.140 | 5.410 | 5.050 | 5.380 | 5.212 | 83,092,700 |
| 2024-09-27 | 4.930 | 5.050 | 4.880 | 4.990 | 4.834 | 46,435,850 |
| 2024-09-26 | 4.620 | 4.860 | 4.610 | 4.860 | 4.708 | 29,969,537 |
| 2024-09-25 | 4.630 | 4.740 | 4.620 | 4.650 | 4.505 | 31,728,168 |
| 2024-09-24 | 4.460 | 4.610 | 4.440 | 4.610 | 4.466 | 27,035,175 |
| 2024-09-23 | 4.400 | 4.510 | 4.380 | 4.450 | 4.311 | 13,061,186 |
| 2024-09-20 | 4.500 | 4.510 | 4.400 | 4.410 | 4.272 | 19,431,650 |
| 2024-09-19 | 4.410 | 4.590 | 4.380 | 4.510 | 4.369 | 30,753,919 |
| 2024-09-18 | 4.300 | 4.420 | 4.210 | 4.400 | 4.262 | 28,013,937 |
| 2024-09-13 | 4.290 | 4.360 | 4.260 | 4.340 | 4.204 | 22,913,600 |
| 2024-09-12 | 4.390 | 4.450 | 4.280 | 4.300 | 4.166 | 27,113,228 |
| 2024-09-11 | 4.480 | 4.490 | 4.370 | 4.400 | 4.262 | 22,031,900 |
| 2024-09-10 | 4.560 | 4.570 | 4.420 | 4.480 | 4.340 | 29,490,481 |
| 2024-09-09 | 4.620 | 4.640 | 4.480 | 4.560 | 4.417 | 40,181,445 |
| 2024-09-06 | 4.620 | 4.690 | 4.580 | 4.650 | 4.505 | 29,672,524 |
| 2024-09-05 | 4.620 | 4.660 | 4.580 | 4.610 | 4.466 | 14,303,796 |
| 2024-09-04 | 4.620 | 4.660 | 4.570 | 4.610 | 4.466 | 16,447,500 |
| 2024-09-03 | 4.540 | 4.690 | 4.540 | 4.630 | 4.485 | 18,994,800 |
| 2024-09-02 | 4.680 | 4.680 | 4.550 | 4.560 | 4.417 | 28,484,000 |
| 2024-08-30 | 4.550 | 4.740 | 4.550 | 4.660 | 4.514 | 30,246,283 |
| 2024-08-29 | 4.480 | 4.600 | 4.480 | 4.560 | 4.417 | 15,625,400 |
| 2024-08-28 | 4.510 | 4.570 | 4.480 | 4.500 | 4.359 | 16,151,783 |
| 2024-08-27 | 4.620 | 4.630 | 4.530 | 4.550 | 4.408 | 17,069,900 |
| 2024-08-26 | 4.670 | 4.690 | 4.600 | 4.650 | 4.505 | 13,990,550 |
| 2024-08-23 | 4.580 | 4.690 | 4.570 | 4.640 | 4.495 | 17,015,129 |
| 2024-08-22 | 4.610 | 4.640 | 4.570 | 4.600 | 4.456 | 15,038,079 |
| 2024-08-21 | 4.610 | 4.660 | 4.610 | 4.620 | 4.476 | 11,973,350 |
| 2024-08-20 | 4.710 | 4.720 | 4.610 | 4.640 | 4.495 | 19,514,270 |
| 2024-08-19 | 4.670 | 4.820 | 4.660 | 4.720 | 4.572 | 23,504,023 |
| 2024-08-16 | 4.770 | 4.800 | 4.700 | 4.710 | 4.563 | 19,276,595 |
| 2024-08-15 | 4.720 | 4.840 | 4.700 | 4.750 | 4.601 | 24,744,764 |
| 2024-08-14 | 4.790 | 4.790 | 4.670 | 4.720 | 4.572 | 19,968,050 |
| 2024-08-13 | 4.700 | 4.780 | 4.690 | 4.760 | 4.611 | 21,897,494 |
| 2024-08-12 | 4.660 | 4.730 | 4.650 | 4.680 | 4.534 | 20,497,337 |
| 2024-08-09 | 4.720 | 4.780 | 4.690 | 4.700 | 4.553 | 19,946,203 |
| 2024-08-08 | 4.730 | 4.750 | 4.640 | 4.690 | 4.543 | 26,121,102 |
| 2024-08-07 | 4.740 | 4.800 | 4.640 | 4.710 | 4.563 | 38,252,933 |
| 2024-08-06 | 4.930 | 4.990 | 4.580 | 4.700 | 4.553 | 75,348,829 |
| 2024-08-05 | 4.940 | 5.080 | 4.890 | 4.950 | 4.795 | 26,738,306 |
| 2024-08-02 | 5.050 | 5.110 | 4.970 | 4.990 | 4.834 | 24,767,454 |
| 2024-08-01 | 5.070 | 5.120 | 5.020 | 5.080 | 4.921 | 28,186,151 |
| 2024-07-31 | 4.700 | 5.080 | 4.700 | 5.050 | 4.892 | 45,005,456 |
| 2024-07-30 | 4.750 | 4.790 | 4.700 | 4.720 | 4.572 | 21,037,841 |
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.