Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.980	24.980	24.180	24.350	22.663	1,958,936
2023-05-04	24.780	25.030	23.970	25.030	23.296	3,035,676
2023-04-28	23.100	24.800	22.900	24.790	23.072	3,676,494
2023-04-27	22.940	23.920	22.350	23.080	21.481	1,881,098
2023-04-26	23.850	25.000	23.300	23.650	22.011	2,912,285
2023-04-25	23.530	24.660	23.290	23.960	22.300	3,032,461
2023-04-24	22.870	23.960	22.600	23.250	21.639	3,766,186
2023-04-21	23.360	23.750	22.000	22.500	20.941	1,486,603
2023-04-20	23.430	23.760	23.000	23.390	21.769	1,471,400
2023-04-19	23.740	24.370	23.400	23.600	21.965	1,967,420
2023-04-18	23.390	24.440	23.110	23.900	22.244	2,254,052
2023-04-17	24.040	24.950	23.400	23.500	21.872	2,811,429
2023-04-14	24.500	24.510	23.390	23.550	21.918	2,314,614
2023-04-13	23.880	24.810	22.800	24.660	22.951	3,773,760
2023-04-12	24.170	25.450	23.600	23.700	22.058	3,718,044
2023-04-11	23.600	24.200	22.920	24.170	22.495	2,964,061
2023-04-10	21.900	24.440	21.700	24.300	22.616	4,955,058
2023-04-07	21.000	21.990	20.950	21.900	20.383	1,198,814
2023-04-06	20.670	21.260	20.300	20.950	19.498	770,714
2023-04-04	21.480	21.480	20.560	20.770	19.331	895,640
2023-04-03	21.390	21.770	21.030	21.260	19.787	569,000
2023-03-31	20.990	21.500	20.830	21.330	19.852	628,114
2023-03-30	20.750	21.160	20.520	21.070	19.610	581,000
2023-03-29	20.720	21.090	20.500	20.970	19.517	619,365
2023-03-28	21.350	21.350	20.810	20.930	19.480	807,507
2023-03-27	21.440	21.610	21.000	21.220	19.750	707,048
2023-03-24	21.900	21.900	21.300	21.300	19.824	658,153
2023-03-23	21.460	21.910	21.300	21.760	20.252	1,162,600
2023-03-22	21.400	21.650	21.110	21.570	20.076	1,059,214
2023-03-21	22.110	22.110	21.260	21.420	19.936	1,325,503
2023-03-20	20.270	22.100	19.800	21.930	20.411	2,247,300
2023-03-17	20.050	20.330	19.910	20.070	18.679	520,197
2023-03-16	20.630	20.630	19.830	19.840	18.465	754,010
2023-03-15	20.630	20.720	20.450	20.630	19.201	793,929
2023-03-14	21.620	21.800	20.510	20.630	19.201	1,516,297
2023-03-13	19.970	21.730	19.970	21.670	20.169	2,082,400
2023-03-10	20.580	20.820	20.100	20.240	18.838	702,400
2023-03-09	20.800	21.010	20.460	20.580	19.154	654,097
2023-03-08	20.080	20.630	20.030	20.620	19.191	989,150
2023-03-07	20.950	20.950	20.160	20.180	18.782	1,155,397
2023-03-06	20.770	20.960	20.430	20.790	19.350	827,014
2023-03-03	21.130	21.440	20.650	20.770	19.331	842,694
2023-03-02	21.290	21.450	20.800	20.890	19.443	1,048,500
2023-03-01	21.700	21.700	21.110	21.230	19.759	1,009,100
2023-02-28	21.540	21.660	21.110	21.480	19.992	1,043,178
2023-02-27	21.490	21.660	21.080	21.210	19.740	1,081,908
2023-02-24	21.600	21.860	21.310	21.490	20.001	1,222,698
2023-02-23	21.840	21.990	21.580	21.660	20.159	925,383
2023-02-22	21.690	22.160	21.430	21.830	20.318	958,200
2023-02-21	21.240	21.850	21.000	21.750	20.243	1,707,099
2023-02-20	20.640	21.320	20.640	21.070	19.610	1,336,890
2023-02-17	20.850	21.340	20.670	20.690	19.257	1,863,085
2023-02-16	22.050	22.260	20.890	21.050	19.592	2,092,102
2023-02-15	21.670	22.430	21.610	21.940	20.420	2,300,362
2023-02-14	21.870	21.870	21.200	21.650	20.150	2,274,767
2023-02-13	20.230	22.170	20.230	21.450	19.964	4,387,519
2023-02-10	20.490	20.860	20.010	20.150	18.754	2,313,405
2023-02-09	19.730	20.660	19.600	20.490	19.070	2,219,606
2023-02-08	19.360	20.190	19.360	19.650	18.289	2,875,851
2023-02-07	18.860	19.620	18.380	19.410	18.065	2,891,715

← NewerPage 15 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.