Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.660	18.780	18.360	18.600	17.311	1,471,455
2023-02-03	18.450	18.740	18.070	18.600	17.311	1,971,638
2023-02-02	18.400	18.850	18.110	18.420	17.144	2,920,143
2023-02-01	17.250	18.480	17.230	18.390	17.116	3,624,002
2023-01-31	17.000	17.260	16.870	17.240	16.046	1,070,898
2023-01-30	16.960	17.070	16.910	17.030	15.850	1,258,594
2023-01-20	16.990	17.070	16.720	16.820	15.655	969,621
2023-01-19	16.700	17.000	16.630	16.880	15.710	963,600
2023-01-18	16.750	16.900	16.650	16.680	15.524	737,302
2023-01-17	16.880	16.970	16.710	16.730	15.571	890,300
2023-01-16	16.700	16.880	16.510	16.740	15.580	1,079,000
2023-01-13	17.000	17.000	16.630	16.730	15.571	1,099,600
2023-01-12	16.650	17.370	16.550	17.010	15.831	1,955,343
2023-01-11	16.490	17.130	16.490	16.760	15.599	1,243,785
2023-01-10	16.790	16.800	16.470	16.480	15.338	584,100
2023-01-09	16.960	17.070	16.580	16.680	15.524	1,008,900
2023-01-06	16.630	16.970	16.470	16.730	15.571	808,600
2023-01-05	16.600	16.750	16.490	16.630	15.478	761,088
2023-01-04	16.340	16.560	16.260	16.500	15.357	717,373
2023-01-03	15.610	16.330	15.470	16.260	15.133	808,400
2022-12-30	15.520	15.770	15.450	15.610	14.528	275,034
2022-12-29	15.630	15.810	15.430	15.450	14.380	710,617
2022-12-28	16.090	16.090	15.510	15.590	14.510	580,707
2022-12-27	16.340	16.340	15.900	16.050	14.938	777,100
2022-12-26	15.470	16.260	15.450	16.110	14.994	954,207
2022-12-23	15.500	15.720	15.390	15.450	14.380	463,214
2022-12-22	15.970	15.970	15.500	15.530	14.454	855,600
2022-12-21	16.520	16.590	15.780	15.930	14.826	1,603,600
2022-12-20	16.480	16.840	16.450	16.540	15.394	413,400
2022-12-19	17.050	17.170	16.500	16.680	15.524	792,989
2022-12-16	17.400	17.400	16.920	16.920	15.748	517,093
2022-12-15	17.010	17.330	16.970	17.230	16.036	859,548
2022-12-14	16.980	17.110	16.950	17.060	15.878	576,300
2022-12-13	17.260	17.300	16.920	16.980	15.804	460,796
2022-12-12	16.950	17.370	16.910	17.260	16.064	1,248,054
2022-12-09	17.090	17.090	16.860	17.020	15.841	375,400
2022-12-08	16.990	17.100	16.860	17.090	15.906	429,854
2022-12-07	17.080	17.200	16.950	17.060	15.878	576,553
2022-12-06	17.180	17.220	16.950	17.090	15.906	794,156
2022-12-05	17.080	17.300	16.980	17.190	15.999	515,653
2022-12-02	16.840	17.110	16.840	17.110	15.925	666,447
2022-12-01	16.820	17.000	16.780	16.970	15.794	613,252
2022-11-30	16.940	16.940	16.650	16.780	15.617	470,229
2022-11-29	16.400	16.850	16.320	16.840	15.673	683,318
2022-11-28	16.610	16.610	16.200	16.320	15.189	504,100
2022-11-25	16.820	16.880	16.590	16.590	15.441	398,945
2022-11-24	16.980	17.060	16.790	16.880	15.710	576,900
2022-11-23	16.790	17.050	16.390	16.980	15.804	1,232,197
2022-11-22	16.990	17.190	16.790	16.830	15.664	729,551
2022-11-21	17.110	17.280	16.860	17.140	15.952	885,400
2022-11-18	17.400	17.610	17.140	17.160	15.971	824,721
2022-11-17	17.440	17.440	17.210	17.390	16.185	665,400
2022-11-16	17.340	17.800	17.300	17.390	16.185	1,455,963
2022-11-15	17.020	17.270	16.810	17.240	16.046	991,300
2022-11-14	17.050	17.200	16.830	17.010	15.831	792,109
2022-11-11	17.210	17.440	16.920	17.000	15.822	958,000
2022-11-10	17.070	17.200	16.900	17.010	15.831	581,300
2022-11-09	17.150	17.260	17.050	17.190	15.999	655,700
2022-11-08	17.150	17.290	17.010	17.200	16.008	498,421
2022-11-07	17.200	17.340	17.040	17.240	16.046	799,075

← NewerPage 16 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.