Shenzhen MTC Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.440 | 6.750 | 6.210 | 6.750 | 6.750 | 60,384,863 |
| 2026-10-22 | 6.780 | 6.830 | 6.560 | 6.570 | 6.570 | 34,240,407 |
| 2026-10-21 | 6.800 | 6.870 | 6.740 | 6.760 | 6.760 | 30,397,588 |
| 2026-10-20 | 6.620 | 6.870 | 6.620 | 6.760 | 6.760 | 38,229,257 |
| 2026-10-19 | 6.640 | 6.740 | 6.440 | 6.670 | 6.670 | 46,623,841 |
| 2026-10-16 | 6.930 | 6.960 | 6.620 | 6.680 | 6.680 | 47,789,600 |
| 2026-10-15 | 7.070 | 7.130 | 6.760 | 6.800 | 6.800 | 78,723,188 |
| 2026-10-14 | 7.450 | 7.630 | 7.290 | 7.290 | 7.290 | 39,160,574 |
| 2026-10-13 | 7.370 | 7.590 | 7.220 | 7.470 | 7.470 | 43,381,199 |
| 2026-10-12 | 7.640 | 7.800 | 7.520 | 7.540 | 7.540 | 37,648,711 |
| 2026-10-09 | 7.790 | 7.800 | 7.320 | 7.610 | 7.610 | 58,050,535 |
| 2026-10-08 | 7.970 | 8.370 | 7.800 | 7.840 | 7.840 | 78,277,758 |
| 2026-09-30 | 8.170 | 8.210 | 7.910 | 7.920 | 7.920 | 43,439,906 |
| 2026-09-29 | 8.000 | 8.270 | 7.980 | 8.140 | 8.140 | 49,539,969 |
| 2026-09-28 | 8.290 | 8.300 | 7.970 | 8.030 | 8.030 | 69,676,781 |
| 2026-09-24 | 8.170 | 8.340 | 8.050 | 8.300 | 8.300 | 63,860,055 |
Page 1 of 1 · 16 trading days
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.