Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.740	16.100	14.640	16.040	15.161	1,758,991
2024-01-24	14.690	14.800	14.040	14.600	13.800	1,188,930
2024-01-23	15.100	15.130	14.560	14.620	13.819	1,732,900
2024-01-22	16.140	16.470	14.960	15.020	14.197	1,448,414
2024-01-19	16.920	16.920	16.090	16.130	15.246	1,070,414
2024-01-18	16.620	16.840	15.960	16.360	15.464	1,183,100
2024-01-17	17.310	17.350	16.680	16.680	15.766	928,100
2024-01-16	17.300	17.450	17.000	17.220	16.276	761,600
2024-01-15	17.300	17.430	17.010	17.410	16.456	926,100
2024-01-12	17.550	17.750	17.350	17.370	16.418	572,900
2024-01-11	17.220	17.600	17.170	17.590	16.626	662,500
2024-01-10	17.450	17.530	17.080	17.240	16.295	839,520
2024-01-09	17.200	17.710	17.150	17.450	16.494	1,158,074
2024-01-08	17.620	17.620	17.120	17.120	16.182	728,074
2024-01-05	18.000	18.130	17.470	17.610	16.645	652,274
2024-01-04	18.150	18.150	17.810	18.000	17.014	597,000
2024-01-03	18.240	18.350	17.780	17.910	16.929	698,300
2024-01-02	18.180	18.270	18.010	18.220	17.222	796,400
2023-12-29	17.730	18.140	17.600	18.110	17.118	875,400
2023-12-28	17.080	17.700	16.840	17.690	16.721	839,316
2023-12-27	16.980	17.140	16.810	17.080	16.144	781,300
2023-12-26	17.070	17.160	16.780	16.860	15.936	640,400
2023-12-25	17.400	17.490	17.030	17.160	16.220	863,800
2023-12-22	17.650	17.810	17.200	17.290	16.343	753,300
2023-12-21	17.610	17.780	17.080	17.720	16.749	1,080,200
2023-12-20	17.550	18.050	17.540	17.690	16.721	971,000
2023-12-19	17.500	17.640	17.170	17.550	16.588	826,725
2023-12-18	17.520	17.660	17.220	17.260	16.314	867,600
2023-12-15	17.610	17.730	17.420	17.600	16.636	681,100
2023-12-14	17.700	17.950	17.560	17.580	16.617	1,012,151
2023-12-13	18.310	18.310	17.590	17.710	16.740	1,343,751
2023-12-12	17.880	17.890	17.700	17.790	16.815	794,700
2023-12-11	17.890	18.080	17.640	17.800	16.825	1,093,100
2023-12-08	18.090	18.330	17.790	17.790	16.815	663,400
2023-12-07	18.280	18.280	18.000	18.150	17.156	686,700
2023-12-06	18.140	18.380	18.040	18.100	17.108	746,400
2023-12-05	18.480	18.550	18.100	18.120	17.127	885,300
2023-12-04	18.590	18.710	18.480	18.570	17.552	781,700
2023-12-01	18.730	18.780	18.350	18.640	17.619	911,100
2023-11-30	18.850	18.940	18.420	18.660	17.638	721,300
2023-11-29	19.100	19.100	18.750	18.870	17.836	927,000
2023-11-28	18.830	19.070	18.570	19.040	17.997	1,134,650
2023-11-27	18.550	18.810	18.220	18.720	17.694	1,354,657
2023-11-24	19.100	19.100	18.300	18.500	17.486	1,178,406
2023-11-23	18.590	18.930	18.580	18.910	17.874	855,821
2023-11-22	18.900	19.030	18.540	18.580	17.562	990,000
2023-11-21	19.160	19.170	18.860	18.900	17.864	776,900
2023-11-20	19.000	19.150	18.770	19.140	18.091	897,900
2023-11-17	18.640	18.940	18.450	18.880	17.846	882,458
2023-11-16	18.940	19.050	18.650	18.670	17.647	1,066,600
2023-11-15	18.810	19.060	18.600	19.000	17.959	1,423,600
2023-11-14	18.610	18.830	18.580	18.730	17.704	979,500
2023-11-13	18.520	18.700	18.420	18.660	17.638	890,700
2023-11-10	18.320	18.660	18.320	18.450	17.439	977,151
2023-11-09	18.610	18.660	18.400	18.480	17.467	995,000
2023-11-08	18.590	18.670	18.380	18.550	17.534	865,100
2023-11-07	18.580	18.590	18.250	18.530	17.515	889,900
2023-11-06	18.400	18.650	18.210	18.540	17.524	1,281,500
2023-11-03	17.810	18.390	17.800	18.260	17.259	1,253,000
2023-11-02	18.250	18.250	17.790	17.800	16.825	903,800

← NewerPage 12 of 21 · 1,212 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.