Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.240	10.600	10.230	10.570	10.273	950,300
2024-07-25	10.070	10.410	9.960	10.230	9.943	790,352
2024-07-24	10.170	10.290	10.000	10.080	9.797	735,100
2024-07-23	10.670	10.980	10.170	10.220	9.933	1,278,200
2024-07-22	10.410	10.650	10.320	10.520	10.224	730,500
2024-07-19	10.160	10.470	10.070	10.360	10.069	1,053,200
2024-07-18	10.250	10.330	9.930	10.210	9.923	867,600
2024-07-17	10.640	10.770	10.310	10.310	10.020	1,186,900
2024-07-16	10.790	10.880	10.650	10.670	10.370	682,748
2024-07-15	11.110	11.150	10.760	10.800	10.497	682,900
2024-07-12	11.090	11.280	11.000	11.100	10.788	748,700
2024-07-11	10.880	11.180	10.880	11.160	10.846	1,044,000
2024-07-10	10.830	10.940	10.720	10.730	10.429	632,900
2024-07-09	10.760	10.930	10.480	10.840	10.535	875,900
2024-07-08	11.300	11.300	10.910	11.010	10.407	605,600
2024-07-05	11.080	11.410	10.880	11.330	10.709	744,954
2024-07-04	11.580	11.640	10.990	11.040	10.435	953,490
2024-07-03	11.820	11.820	11.480	11.520	10.889	720,332
2024-07-02	11.710	11.920	11.630	11.770	11.125	800,644
2024-07-01	11.690	11.850	11.380	11.660	11.021	850,000
2024-06-28	11.590	11.880	11.470	11.690	11.049	788,190
2024-06-27	11.700	11.930	11.550	11.580	10.946	709,600
2024-06-26	11.320	11.810	11.100	11.790	11.144	1,018,200
2024-06-25	11.210	11.470	11.160	11.260	10.643	736,100
2024-06-24	11.840	11.840	11.100	11.140	10.530	1,274,682
2024-06-21	11.850	11.980	11.620	11.820	11.172	606,534
2024-06-20	12.180	12.270	11.830	11.870	11.220	663,437
2024-06-19	12.300	12.420	12.040	12.180	11.513	597,400
2024-06-18	11.860	12.320	11.780	12.280	11.607	957,600
2024-06-17	11.960	12.120	11.730	11.860	11.210	453,100
2024-06-14	12.340	12.340	11.940	12.070	11.409	577,600
2024-06-13	12.290	12.370	12.010	12.130	11.465	844,000
2024-06-12	11.970	12.300	11.900	12.240	11.569	831,100
2024-06-11	11.900	12.020	11.510	11.960	11.305	764,800
2024-06-07	11.630	12.040	11.630	11.790	11.144	1,189,000
2024-06-06	12.060	12.180	11.410	11.530	10.898	1,141,300
2024-06-05	12.090	12.220	11.820	12.060	11.399	1,022,800
2024-06-04	12.310	12.360	11.880	12.120	11.456	967,100
2024-06-03	12.850	12.850	12.280	12.340	11.664	1,219,283
2024-05-31	12.810	12.950	12.720	12.870	12.165	843,200
2024-05-30	12.990	12.990	12.730	12.750	12.051	975,000
2024-05-29	12.570	13.250	12.550	13.000	12.288	1,621,951
2024-05-28	12.740	12.740	12.520	12.570	11.881	547,300
2024-05-27	12.790	12.790	12.390	12.740	12.042	900,900
2024-05-24	12.680	12.820	12.500	12.580	11.891	838,100
2024-05-23	12.970	12.970	12.620	12.640	11.947	1,284,851
2024-05-22	12.900	13.090	12.820	12.930	12.222	929,300
2024-05-21	13.310	13.310	12.800	12.900	12.193	1,455,000
2024-05-20	13.310	13.410	13.160	13.240	12.515	1,114,400
2024-05-17	13.190	13.310	13.040	13.300	12.571	880,950
2024-05-16	13.190	13.250	13.040	13.130	12.411	984,900
2024-05-15	13.120	13.340	12.890	13.040	12.326	1,141,408
2024-05-14	12.980	13.250	12.980	13.120	12.401	1,249,200
2024-05-13	13.520	13.520	12.960	12.980	12.269	1,841,751
2024-05-10	14.050	14.050	13.550	13.550	12.808	1,690,300
2024-05-09	13.730	14.030	13.730	13.960	13.195	1,510,600
2024-05-08	14.000	14.100	13.690	13.730	12.978	1,975,400
2024-05-07	13.760	14.000	13.500	13.960	13.195	2,439,782
2024-05-06	13.550	13.880	13.550	13.750	12.997	2,284,900
2024-04-30	13.900	14.000	13.360	13.400	12.666	3,015,147

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.2000 CNY
2025-07-09	0.2000 CNY
2024-07-09	0.3024 CNY
2023-07-11	0.3500 CNY
2022-07-11	0.2000 CNY
2021-08-10	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.