Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.960	18.290	17.900	18.060	17.070	1,043,800
2023-10-31	18.100	18.280	17.880	17.960	16.976	1,129,214
2023-10-30	17.910	18.270	17.620	18.130	17.137	1,314,700
2023-10-27	17.840	18.260	17.580	18.200	17.203	1,383,000
2023-10-26	18.000	18.040	17.550	17.860	16.881	936,300
2023-10-25	17.580	18.130	17.580	18.090	17.099	1,376,570
2023-10-24	17.350	17.750	17.000	17.580	16.617	1,044,200
2023-10-23	17.630	17.730	17.100	17.250	16.305	876,300
2023-10-20	18.030	18.300	17.580	17.630	16.664	951,800
2023-10-19	18.000	18.480	17.800	18.010	17.023	882,151
2023-10-18	18.450	18.450	17.980	18.020	17.033	955,100
2023-10-17	18.490	18.670	18.250	18.520	17.505	931,300
2023-10-16	18.860	18.900	18.340	18.520	17.505	888,300
2023-10-13	19.040	19.040	18.580	18.720	17.694	821,500
2023-10-12	19.380	19.380	18.930	19.040	17.997	836,351
2023-10-11	19.240	19.420	18.810	19.250	18.195	1,363,500
2023-10-10	19.470	19.760	19.180	19.230	18.176	1,204,500
2023-10-09	19.760	19.890	19.290	19.480	18.413	1,893,700
2023-09-28	19.360	19.900	19.230	19.760	18.677	1,654,851
2023-09-27	19.600	19.760	19.280	19.290	18.233	1,577,686
2023-09-26	19.610	19.650	19.050	19.470	18.403	2,184,083
2023-09-25	19.200	20.150	19.000	19.220	18.167	3,929,500
2023-09-22	18.200	19.260	17.830	19.140	18.091	3,873,082
2023-09-21	18.310	18.600	18.080	18.080	17.089	2,343,486
2023-09-20	19.080	19.160	18.400	18.410	17.401	4,157,282
2023-09-19	19.600	19.880	18.600	19.270	18.214	6,624,226
2023-09-18	18.700	22.000	18.700	20.260	19.150	7,079,857
2023-09-15	18.640	18.870	18.210	18.400	17.392	1,336,600
2023-09-14	18.920	19.030	18.430	18.590	17.571	991,900
2023-09-13	19.180	19.250	18.720	18.910	17.874	823,900
2023-09-12	19.580	19.670	19.120	19.250	18.195	738,400
2023-09-11	19.420	19.660	19.250	19.590	18.517	794,358
2023-09-08	19.160	19.480	19.100	19.460	18.394	908,000
2023-09-07	20.070	20.070	19.160	19.160	18.110	1,034,100
2023-09-06	19.300	19.870	19.160	19.850	18.762	1,056,600
2023-09-05	19.230	19.410	19.090	19.310	18.252	843,714
2023-09-04	19.190	19.560	18.980	19.230	18.176	1,296,000
2023-09-01	19.820	19.820	19.050	19.170	18.120	1,691,000
2023-08-31	19.870	20.030	19.510	19.580	18.507	1,519,300
2023-08-30	19.320	20.080	19.230	19.870	18.781	1,561,761
2023-08-29	18.430	19.490	18.100	19.310	18.252	3,143,110
2023-08-28	19.600	19.600	18.320	18.390	17.382	2,709,600
2023-08-25	19.300	19.430	18.790	18.860	17.827	1,587,724
2023-08-24	19.370	19.660	19.050	19.370	18.309	1,314,410
2023-08-23	20.100	20.100	19.290	19.380	18.318	1,099,314
2023-08-22	20.100	20.290	19.350	19.930	18.838	1,240,251
2023-08-21	20.040	20.210	19.650	19.740	18.658	1,195,700
2023-08-18	20.290	20.390	19.860	19.870	18.781	1,204,700
2023-08-17	19.760	20.340	19.420	20.250	19.140	962,151
2023-08-16	19.950	20.150	19.700	19.740	18.658	750,858
2023-08-15	20.180	20.660	19.850	19.950	18.857	910,300
2023-08-14	19.810	20.460	19.570	20.430	19.311	1,477,900
2023-08-11	20.150	20.230	19.750	19.780	18.696	962,300
2023-08-10	20.040	20.370	19.910	20.140	19.036	1,015,221
2023-08-09	20.600	20.600	20.090	20.140	19.036	894,441
2023-08-08	20.480	20.690	20.280	20.480	19.358	817,800
2023-08-07	21.030	21.030	20.200	20.470	19.348	1,587,810
2023-08-04	20.900	21.160	20.710	21.030	19.878	751,400
2023-08-03	20.770	20.870	20.620	20.710	19.575	590,602
2023-08-02	20.930	21.060	20.660	20.770	19.632	641,542

← NewerPage 13 of 21 · 1,219 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.