Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.120	18.520	17.990	18.020	16.594	815,702
2022-05-10	17.460	18.200	17.420	18.120	16.686	575,872
2022-05-09	17.830	18.070	17.670	17.810	16.401	474,088
2022-05-06	17.100	17.890	17.100	17.690	16.290	499,823
2022-05-05	17.470	17.980	17.380	17.680	16.281	558,300
2022-04-29	16.680	17.800	16.630	17.460	16.079	830,221
2022-04-28	16.690	16.860	16.050	16.250	14.964	645,751
2022-04-27	16.230	16.970	15.780	16.830	15.498	880,151
2022-04-26	17.250	17.880	16.410	16.520	15.213	667,500
2022-04-25	18.500	19.470	17.300	17.360	15.986	1,127,188
2022-04-22	19.540	19.970	19.050	19.850	18.279	600,479
2022-04-21	20.200	20.350	19.500	19.540	17.994	617,100
2022-04-20	20.620	20.640	20.130	20.200	18.602	279,121
2022-04-19	20.440	20.770	20.230	20.400	18.786	324,499
2022-04-18	20.350	20.580	19.870	20.410	18.795	388,194
2022-04-15	20.350	20.350	19.940	19.940	18.362	284,500
2022-04-14	20.310	20.740	20.310	20.420	18.804	251,700
2022-04-13	20.500	20.680	20.040	20.310	18.703	380,000
2022-04-12	20.150	20.580	19.980	20.580	18.952	546,800
2022-04-11	21.000	21.370	19.800	20.000	18.418	808,098
2022-04-08	22.070	22.200	21.090	21.150	19.477	837,200
2022-04-07	22.990	22.990	22.000	22.070	20.324	720,029
2022-04-06	22.790	23.060	22.590	22.990	21.171	605,402
2022-04-01	22.800	22.970	22.410	22.800	20.996	581,219
2022-03-31	22.960	23.100	22.610	22.990	21.171	606,351
2022-03-30	22.840	23.180	22.570	22.960	21.143	695,419
2022-03-29	22.490	23.020	22.230	22.840	21.033	812,268
2022-03-28	22.050	22.660	21.730	22.610	20.821	689,316
2022-03-25	22.200	23.050	22.200	22.220	20.462	918,751
2022-03-24	22.460	22.700	22.050	22.230	20.471	735,033
2022-03-23	22.080	22.790	22.080	22.570	20.784	709,297
2022-03-22	22.370	22.380	21.910	22.240	20.480	557,051
2022-03-21	22.400	22.540	22.060	22.380	20.609	845,787
2022-03-18	21.560	22.490	21.550	22.300	20.536	724,602
2022-03-17	21.790	22.350	21.560	21.730	20.011	1,025,100
2022-03-16	20.690	21.830	20.110	21.500	19.799	1,466,902
2022-03-15	21.680	21.710	20.220	20.240	18.639	1,236,067
2022-03-14	22.300	22.320	21.720	21.730	20.011	728,751
2022-03-11	22.200	22.600	21.690	22.360	20.591	1,232,874
2022-03-10	22.910	23.170	22.550	22.610	20.821	714,435
2022-03-09	23.000	23.200	21.810	22.580	20.793	1,053,793
2022-03-08	23.200	23.510	22.530	23.000	21.180	1,309,401
2022-03-07	23.900	23.900	23.000	23.420	21.567	2,144,125
2022-03-04	25.000	25.480	24.120	24.370	22.442	2,293,642
2022-03-03	24.740	24.880	24.100	24.180	22.267	1,486,463
2022-03-02	24.770	24.800	24.510	24.660	22.709	701,539
2022-03-01	25.070	25.220	24.700	24.930	22.957	581,700
2022-02-28	25.500	25.500	24.470	25.100	23.114	888,755
2022-02-25	24.890	25.480	24.500	25.090	23.105	975,429
2022-02-24	25.340	25.750	24.360	24.690	22.736	1,603,585
2022-02-23	24.790	25.610	24.760	25.610	23.584	1,277,226
2022-02-22	25.590	25.590	24.190	24.760	22.801	1,922,929
2022-02-21	25.400	25.780	25.180	25.750	23.713	1,475,639
2022-02-18	25.600	26.050	25.280	25.490	23.473	1,463,454
2022-02-17	26.510	27.370	25.760	25.820	23.777	2,026,786
2022-02-16	26.100	26.750	25.840	26.600	24.495	1,400,505
2022-02-15	26.450	26.770	25.680	25.920	23.869	1,547,221
2022-02-14	26.680	28.080	26.250	26.530	24.431	2,378,000
2022-02-11	29.200	29.260	26.350	26.690	24.578	3,402,750
2022-02-10	29.500	29.560	28.600	29.200	26.890	2,185,093

← NewerPage 19 of 21 · 1,212 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.