Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.770	14.100	13.270	13.990	13.223	4,449,295
2024-04-26	15.200	15.200	14.240	14.310	13.526	4,071,597
2024-04-25	15.000	15.280	14.930	15.080	14.254	2,567,360
2024-04-24	15.180	15.420	14.950	15.180	14.348	3,531,136
2024-04-23	15.490	16.350	14.870	15.440	14.594	5,948,964
2024-04-22	14.650	15.950	14.120	15.930	15.057	7,160,039
2024-04-19	14.680	15.190	14.310	15.030	14.206	4,080,311
2024-04-18	15.000	15.180	14.620	14.900	14.084	4,948,046
2024-04-17	13.270	15.550	13.090	15.480	14.632	7,884,208
2024-04-16	13.870	13.940	12.370	13.940	13.176	4,284,868
2024-04-15	14.170	14.370	13.200	13.830	13.072	4,791,827
2024-04-12	14.140	14.840	13.680	14.510	13.715	5,631,867
2024-04-11	13.700	14.880	13.230	14.250	13.469	4,102,600
2024-04-10	13.800	13.960	13.590	13.890	13.129	2,458,883
2024-04-09	14.050	14.070	13.500	13.810	13.053	3,444,294
2024-04-08	14.250	15.000	13.620	14.050	13.280	3,939,071
2024-04-03	14.300	14.330	13.790	14.200	13.422	1,173,800
2024-04-02	14.250	14.480	14.120	14.380	13.592	1,317,018
2024-04-01	13.980	14.250	13.890	14.250	13.469	1,196,752
2024-03-29	13.610	13.930	13.510	13.850	13.091	1,402,900
2024-03-28	13.090	13.780	13.080	13.540	12.798	1,389,498
2024-03-27	13.660	13.780	13.160	13.170	12.448	1,216,400
2024-03-26	13.710	13.900	13.390	13.660	12.912	1,082,720
2024-03-25	14.270	14.390	13.710	13.750	12.997	1,662,000
2024-03-22	14.510	14.710	14.130	14.250	13.469	1,493,813
2024-03-21	14.850	14.960	14.400	14.650	13.847	1,397,361
2024-03-20	14.410	14.760	14.410	14.750	13.942	1,211,700
2024-03-19	14.590	14.700	14.360	14.520	13.724	1,761,000
2024-03-18	14.300	14.560	14.140	14.520	13.724	2,495,394
2024-03-15	13.620	14.250	13.470	14.170	13.394	2,476,794
2024-03-14	13.850	13.880	13.400	13.610	12.864	1,290,100
2024-03-13	13.700	14.000	13.540	13.850	13.091	1,838,500
2024-03-12	13.600	13.790	13.380	13.780	13.025	1,870,500
2024-03-11	13.190	13.610	13.120	13.600	12.855	2,087,920
2024-03-08	13.200	13.300	12.860	13.210	12.486	1,232,900
2024-03-07	13.140	13.460	12.970	13.030	12.316	1,621,900
2024-03-06	12.650	13.150	12.600	13.050	12.335	1,561,800
2024-03-05	13.160	13.160	12.690	12.710	12.014	1,320,700
2024-03-04	13.460	13.470	12.780	13.140	12.420	2,026,820
2024-03-01	12.900	13.410	12.900	13.410	12.675	2,192,472
2024-02-29	12.200	12.890	12.200	12.890	12.184	2,729,900
2024-02-28	13.980	14.130	12.350	12.350	11.673	3,694,616
2024-02-27	13.600	13.810	13.200	13.810	13.053	1,917,542
2024-02-26	13.140	13.930	13.090	13.480	12.741	2,703,150
2024-02-23	12.880	13.150	12.600	13.060	12.344	3,019,693
2024-02-22	12.180	12.610	12.140	12.600	11.910	1,868,160
2024-02-21	11.960	12.640	11.750	12.260	11.588	2,428,759
2024-02-20	11.670	12.020	11.480	11.990	11.333	2,308,015
2024-02-19	11.970	12.380	11.400	11.730	11.087	3,918,452
2024-02-08	9.730	11.290	9.510	11.290	10.671	3,652,110
2024-02-07	10.100	10.140	9.300	9.410	8.894	2,823,619
2024-02-06	9.980	10.480	9.220	10.130	9.575	3,181,665
2024-02-05	12.150	12.170	9.890	10.190	9.632	2,930,300
2024-02-02	13.140	13.470	11.670	12.050	11.390	2,041,261
2024-02-01	13.210	13.310	12.660	13.100	12.382	1,405,782
2024-01-31	14.410	14.410	13.210	13.300	12.571	1,326,600
2024-01-30	15.050	15.050	14.350	14.370	13.583	859,001
2024-01-29	15.820	15.820	14.990	15.050	14.225	1,117,900
2024-01-26	15.980	16.190	15.470	15.590	14.736	1,269,400
2024-01-25	14.740	16.100	14.640	16.040	15.161	1,758,991

← NewerPage 11 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.