Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.120	21.300	20.740	21.000	19.849	1,200,610
2023-07-31	21.170	21.570	20.790	20.930	19.783	1,769,300
2023-07-28	21.310	21.570	20.810	21.380	20.209	1,376,700
2023-07-27	21.740	21.880	21.250	21.310	20.142	889,600
2023-07-26	21.900	22.080	21.510	21.710	20.520	1,018,900
2023-07-25	21.680	22.000	21.340	21.920	20.719	1,228,500
2023-07-24	21.300	21.830	21.080	21.760	20.568	1,234,700
2023-07-21	21.620	21.640	21.120	21.300	20.133	826,900
2023-07-20	21.790	21.960	21.480	21.550	20.369	873,700
2023-07-19	22.160	22.160	21.710	21.790	20.596	788,200
2023-07-18	22.100	22.460	21.940	22.120	20.908	899,936
2023-07-17	22.520	22.630	21.910	22.020	20.813	979,591
2023-07-14	22.590	22.600	21.930	22.240	21.021	1,774,840
2023-07-13	22.500	22.730	22.170	22.590	21.352	1,079,400
2023-07-12	22.720	22.980	22.230	22.240	21.021	1,115,165
2023-07-11	22.720	23.080	22.440	22.710	21.466	1,027,355
2023-07-10	22.350	23.040	22.210	22.830	21.248	2,083,051
2023-07-07	22.500	23.070	22.000	22.400	20.848	2,784,057
2023-07-06	25.500	25.820	22.320	22.490	20.932	5,286,376
2023-07-05	25.610	25.880	25.330	25.610	23.836	1,055,900
2023-07-04	25.810	26.070	25.100	25.530	23.761	1,174,800
2023-07-03	26.150	26.350	25.710	25.780	23.994	853,461
2023-06-30	26.200	26.200	25.670	26.150	24.338	916,917
2023-06-29	25.420	26.130	25.300	26.020	24.217	1,151,581
2023-06-28	25.900	25.900	24.700	25.540	23.770	1,348,200
2023-06-27	24.880	26.000	24.880	25.900	24.106	1,366,199
2023-06-26	25.460	25.620	24.500	24.900	23.175	1,473,765
2023-06-21	25.210	26.280	24.980	25.470	23.705	1,942,193
2023-06-20	24.750	25.480	24.660	25.360	23.603	1,003,255
2023-06-19	25.290	25.630	24.700	24.790	23.072	1,061,764
2023-06-16	24.410	25.500	24.410	25.280	23.528	1,364,554
2023-06-15	25.050	25.050	24.250	24.410	22.719	1,193,292
2023-06-14	24.510	25.240	24.300	25.130	23.389	988,190
2023-06-13	25.000	25.000	24.260	24.450	22.756	745,700
2023-06-12	24.760	25.030	24.600	24.760	23.045	439,800
2023-06-09	24.700	25.260	24.620	24.760	23.045	610,500
2023-06-08	25.500	25.500	24.650	24.910	23.184	576,793
2023-06-07	24.840	25.480	24.710	25.040	23.305	814,196
2023-06-06	25.750	25.800	25.130	25.250	23.501	967,496
2023-06-05	26.000	26.490	25.420	25.550	23.780	1,207,189
2023-06-02	25.650	26.340	25.650	26.000	24.199	981,393
2023-06-01	25.510	26.400	25.350	25.650	23.873	1,379,287
2023-05-31	25.900	26.430	25.560	25.610	23.836	1,537,587
2023-05-30	25.170	26.350	24.850	25.860	24.068	1,594,693
2023-05-29	25.820	26.030	24.740	24.980	23.249	1,763,000
2023-05-26	25.900	27.150	25.840	26.100	24.292	2,130,700
2023-05-25	25.770	26.360	23.780	26.360	24.534	2,975,324
2023-05-24	25.800	26.070	25.470	25.910	24.115	876,789
2023-05-23	25.820	26.250	25.410	26.020	24.217	1,244,165
2023-05-22	26.510	26.580	25.440	25.790	24.003	1,936,468
2023-05-19	27.440	27.450	26.510	26.600	24.757	2,185,568
2023-05-18	26.200	27.770	26.000	27.750	25.827	2,983,211
2023-05-17	27.360	27.360	26.380	26.730	24.878	2,496,977
2023-05-16	25.470	27.880	24.500	27.610	25.697	4,468,802
2023-05-15	25.660	26.250	25.350	26.090	24.282	2,069,500
2023-05-12	24.970	26.240	24.830	25.450	23.687	2,041,730
2023-05-11	25.370	26.170	25.000	25.140	23.398	1,998,419
2023-05-10	25.860	25.920	24.760	25.610	23.836	2,253,967
2023-05-09	26.730	27.250	25.540	26.250	24.431	3,524,238
2023-05-08	24.210	27.490	24.180	27.090	25.213	4,573,885

← NewerPage 14 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.