Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.030	17.200	16.880	17.200	16.008	933,700
2022-11-03	17.160	17.160	16.820	17.000	15.822	758,651
2022-11-02	17.020	17.200	16.920	17.180	15.990	1,060,407
2022-11-01	16.840	17.010	16.730	16.980	15.804	757,521
2022-10-31	16.210	16.860	16.210	16.740	15.580	590,974
2022-10-28	16.760	16.870	16.200	16.350	15.217	629,000
2022-10-27	16.950	17.150	16.820	16.820	15.655	553,536
2022-10-26	16.510	17.020	16.470	16.970	15.794	1,271,695
2022-10-25	16.200	16.640	16.160	16.550	15.403	777,851
2022-10-24	16.500	16.750	16.230	16.240	15.115	513,000
2022-10-21	16.390	16.610	16.310	16.460	15.320	403,500
2022-10-20	16.600	16.660	16.370	16.470	15.329	384,921
2022-10-19	16.510	16.750	16.450	16.610	15.459	632,698
2022-10-18	16.760	16.800	16.520	16.610	15.459	607,200
2022-10-17	16.110	16.890	16.110	16.760	15.599	1,106,688
2022-10-14	16.080	16.450	15.840	16.200	15.078	545,258
2022-10-13	15.550	16.060	15.500	15.900	14.798	640,530
2022-10-12	15.140	15.650	14.960	15.600	14.519	537,303
2022-10-11	15.270	15.270	14.890	15.140	14.091	400,100
2022-10-10	15.590	15.690	15.080	15.140	14.091	566,574
2022-09-30	15.690	15.790	15.500	15.510	14.435	400,214
2022-09-29	15.610	16.080	15.560	15.740	14.649	599,539
2022-09-28	15.800	15.850	15.550	15.560	14.482	291,887
2022-09-27	15.470	15.840	15.460	15.820	14.724	298,056
2022-09-26	15.600	15.670	15.390	15.460	14.389	312,520
2022-09-23	15.860	16.070	15.550	15.620	14.538	482,400
2022-09-22	15.910	16.080	15.760	15.900	14.798	417,551
2022-09-21	15.560	15.950	15.350	15.910	14.808	618,774
2022-09-20	15.590	15.750	15.510	15.640	14.556	477,846
2022-09-19	15.680	15.720	15.340	15.450	14.380	509,300
2022-09-16	16.200	16.210	15.640	15.740	14.649	741,550
2022-09-15	16.660	16.670	16.020	16.210	15.087	922,100
2022-09-14	16.700	16.800	16.430	16.660	15.506	472,640
2022-09-13	16.930	17.050	16.700	16.780	15.617	590,034
2022-09-09	16.900	16.950	16.680	16.930	15.757	428,392
2022-09-08	17.140	17.150	16.860	16.880	15.710	545,300
2022-09-07	17.120	17.260	17.060	17.120	15.934	615,951
2022-09-06	17.060	17.200	16.850	17.180	15.990	744,888
2022-09-05	17.080	17.220	16.850	17.050	15.869	585,651
2022-09-02	16.840	17.160	16.710	17.130	15.943	800,604
2022-09-01	16.870	17.050	16.700	16.790	15.627	602,293
2022-08-31	17.450	17.450	16.760	16.810	15.645	1,304,350
2022-08-30	17.370	17.600	17.250	17.450	16.241	1,003,452
2022-08-29	17.510	17.580	17.130	17.400	16.194	1,380,374
2022-08-26	18.600	18.610	17.410	17.580	16.362	4,077,739
2022-08-25	19.330	19.490	18.780	19.140	17.814	1,054,231
2022-08-24	20.070	20.240	19.180	19.280	17.944	1,434,735
2022-08-23	20.130	20.310	19.890	20.040	18.652	865,070
2022-08-22	20.500	20.600	20.030	20.130	18.735	1,623,529
2022-08-19	20.910	21.430	20.460	20.670	19.238	2,003,858
2022-08-18	20.240	21.360	20.060	21.060	19.601	2,593,350
2022-08-17	19.980	20.350	19.980	20.260	18.856	1,374,770
2022-08-16	19.960	20.240	19.800	19.970	18.586	952,500
2022-08-15	19.710	20.050	19.700	19.960	18.577	825,194
2022-08-12	20.240	20.430	19.870	19.910	18.531	954,219
2022-08-11	20.180	20.380	20.080	20.240	18.838	1,506,972
2022-08-10	19.690	20.130	19.450	20.050	18.661	1,429,600
2022-08-09	19.630	19.770	19.420	19.630	18.270	910,051
2022-08-08	19.300	19.640	19.060	19.610	18.251	979,423
2022-08-05	18.800	19.390	18.700	19.370	18.028	1,363,521

← NewerPage 17 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.