Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.610	18.860	18.450	18.790	17.488	880,800
2022-08-03	18.700	19.180	18.330	18.430	17.153	1,407,000
2022-08-02	19.500	19.600	18.390	18.680	17.386	1,524,200
2022-08-01	19.480	20.180	19.300	19.650	18.289	1,239,280
2022-07-29	19.580	19.690	19.300	19.400	18.056	1,153,821
2022-07-28	19.260	19.650	19.260	19.530	18.177	1,233,681
2022-07-27	18.850	19.290	18.760	19.260	17.926	1,303,503
2022-07-26	18.640	18.900	18.330	18.890	17.581	1,007,300
2022-07-25	18.850	19.240	18.620	18.710	17.414	993,319
2022-07-22	18.950	19.200	18.660	18.900	17.591	1,047,200
2022-07-21	18.980	19.250	18.800	18.990	17.674	1,096,319
2022-07-20	19.030	19.050	18.820	19.000	17.684	1,013,700
2022-07-19	18.830	19.080	18.710	19.050	17.730	1,532,186
2022-07-18	18.270	18.720	17.830	18.710	17.414	1,732,990
2022-07-15	18.450	18.800	17.930	17.940	16.697	1,194,200
2022-07-14	17.860	18.600	17.860	18.560	17.274	1,061,204
2022-07-13	17.720	18.050	17.720	17.960	16.716	593,693
2022-07-12	18.310	18.350	17.670	17.730	16.502	926,453
2022-07-11	18.720	18.770	18.100	18.330	17.060	1,161,630
2022-07-08	18.620	18.960	18.520	18.920	17.423	1,231,834
2022-07-07	18.510	18.660	18.400	18.620	17.147	836,657
2022-07-06	18.560	18.720	18.260	18.440	16.981	829,001
2022-07-05	18.950	19.110	18.360	18.630	17.156	1,117,545
2022-07-04	18.960	18.960	18.540	18.920	17.423	897,160
2022-07-01	18.850	19.080	18.660	18.830	17.340	787,720
2022-06-30	18.630	19.010	18.630	18.800	17.313	1,039,892
2022-06-29	19.210	19.450	18.740	18.770	17.285	1,514,675
2022-06-28	19.000	19.350	18.800	19.300	17.773	1,396,484
2022-06-27	19.500	19.550	18.730	18.980	17.478	2,058,084
2022-06-24	18.460	19.430	18.380	19.150	17.635	2,093,798
2022-06-23	17.900	18.730	17.840	18.460	16.999	2,129,749
2022-06-22	18.520	18.520	17.860	17.920	16.502	1,179,170
2022-06-21	18.680	18.680	18.100	18.320	16.870	1,444,678
2022-06-20	18.220	18.650	18.040	18.550	17.082	1,375,608
2022-06-17	17.810	18.160	17.430	18.130	16.696	1,370,968
2022-06-16	17.900	18.280	17.760	18.000	16.576	1,502,851
2022-06-15	17.880	18.240	17.810	17.810	16.401	1,158,341
2022-06-14	17.840	17.980	17.260	17.880	16.465	1,044,200
2022-06-13	17.970	18.260	17.700	18.000	16.576	1,167,062
2022-06-10	17.840	18.200	17.610	18.160	16.723	591,733
2022-06-09	18.110	18.350	17.730	17.860	16.447	716,551
2022-06-08	18.500	18.700	18.010	18.400	16.944	730,605
2022-06-07	18.800	18.980	18.370	18.590	17.119	952,402
2022-06-06	18.350	18.810	18.300	18.800	17.313	1,169,023
2022-06-02	18.450	18.450	17.900	18.320	16.870	1,280,049
2022-06-01	17.910	18.390	17.900	18.330	16.880	928,315
2022-05-31	17.630	18.100	17.350	17.960	16.539	801,200
2022-05-30	17.510	17.840	17.180	17.620	16.226	723,455
2022-05-27	17.550	17.640	17.110	17.300	15.931	744,051
2022-05-26	17.760	17.800	17.100	17.500	16.115	636,451
2022-05-25	17.030	17.630	17.030	17.500	16.115	794,248
2022-05-24	18.360	18.500	17.000	17.030	15.683	1,274,232
2022-05-23	17.990	18.370	17.960	18.280	16.834	765,999
2022-05-20	18.000	18.180	17.850	18.000	16.576	843,900
2022-05-19	17.840	18.000	17.710	17.910	16.493	509,249
2022-05-18	17.760	18.490	17.510	17.990	16.567	917,883
2022-05-17	17.800	17.990	17.380	17.750	16.346	664,700
2022-05-16	18.390	18.390	17.800	17.850	16.438	469,465
2022-05-13	18.500	18.500	17.970	18.070	16.640	515,621
2022-05-12	18.210	18.480	17.810	18.230	16.788	569,263

← NewerPage 18 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.