Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.240	30.320	28.080	29.700	27.350	3,796,556
2022-02-08	28.000	28.270	26.670	27.900	25.692	1,755,033
2022-02-07	27.400	28.500	27.400	28.000	25.785	1,427,870
2022-01-28	26.610	27.770	26.600	27.180	25.029	1,285,204
2022-01-27	27.960	28.010	26.460	26.500	24.403	1,967,172
2022-01-26	27.180	28.350	27.020	28.130	25.904	2,266,617
2022-01-25	27.880	29.290	26.950	27.130	24.983	3,159,529
2022-01-24	28.800	29.170	27.740	27.820	25.619	2,219,190
2022-01-21	29.180	29.260	27.760	28.990	26.696	2,213,381
2022-01-20	29.560	30.130	28.550	29.150	26.844	3,469,039
2022-01-19	30.090	31.200	29.080	30.230	27.838	5,716,629
2022-01-18	28.240	31.600	27.600	30.190	27.801	9,792,199
2022-01-17	26.800	29.800	26.340	28.230	25.996	8,158,197
2022-01-14	25.140	25.550	24.830	25.300	23.298	1,230,413
2022-01-13	25.410	25.690	25.110	25.170	23.178	697,287
2022-01-12	25.000	25.660	25.000	25.400	23.390	1,164,280
2022-01-11	24.690	25.450	24.580	25.060	23.077	1,569,100
2022-01-10	24.730	24.890	24.320	24.730	22.773	816,070
2022-01-07	24.350	25.000	24.300	24.730	22.773	1,198,058
2022-01-06	23.960	24.800	23.960	24.500	22.561	1,546,969
2022-01-05	24.200	24.560	23.900	24.180	22.267	926,011
2022-01-04	24.200	24.480	24.040	24.330	22.405	822,214
2021-12-31	23.960	24.270	23.770	24.090	22.184	781,144
2021-12-30	23.910	24.160	23.560	23.790	21.908	1,127,326
2021-12-29	23.680	24.880	23.510	23.950	22.055	1,723,665
2021-12-28	23.200	23.660	23.100	23.510	21.650	624,453
2021-12-27	23.130	23.500	22.780	23.200	21.364	744,627
2021-12-24	24.080	24.140	23.140	23.190	21.355	1,329,977
2021-12-23	24.580	24.610	23.800	24.130	22.221	1,282,413
2021-12-22	24.590	25.080	24.350	24.580	22.635	1,183,220
2021-12-21	24.200	24.600	24.040	24.430	22.497	618,125
2021-12-20	24.820	24.980	24.240	24.320	22.396	1,076,929
2021-12-17	25.700	25.700	24.890	24.950	22.976	1,376,723
2021-12-16	25.400	26.100	25.360	25.720	23.685	1,728,820
2021-12-15	25.490	25.770	25.070	25.360	23.353	1,284,328
2021-12-14	24.430	25.540	24.200	25.500	23.482	2,100,861
2021-12-13	25.120	25.270	23.700	24.520	22.580	2,075,967
2021-12-10	25.000	25.250	24.850	25.030	23.050	1,137,881
2021-12-09	25.300	25.400	24.760	25.070	23.086	1,552,195
2021-12-08	25.320	25.830	24.970	25.350	23.344	1,225,613
2021-12-07	24.990	25.700	24.250	25.170	23.178	2,676,595
2021-12-06	26.910	26.990	25.010	25.080	23.096	1,836,772
2021-12-03	27.000	27.180	26.470	26.970	24.836	1,314,100
2021-12-02	27.780	27.790	26.880	26.950	24.818	1,456,451
2021-12-01	27.150	27.980	27.150	27.830	25.628	1,625,122
2021-11-30	27.240	27.980	26.820	27.130	24.983	1,725,451
2021-11-29	26.770	27.430	26.580	27.200	25.048	1,461,300
2021-11-26	27.290	27.460	26.750	27.320	25.158	2,289,100
2021-11-25	26.930	27.080	26.430	26.920	24.790	1,374,351
2021-11-24	26.040	27.430	25.930	26.730	24.615	2,341,372
2021-11-23	25.860	26.290	25.720	26.080	24.016	1,539,393
2021-11-22	27.120	27.200	25.610	25.800	23.759	3,199,014
2021-11-19	27.300	27.800	26.400	26.600	24.495	2,547,243
2021-11-18	25.260	27.590	25.060	26.740	24.624	4,065,634
2021-11-17	25.150	25.680	24.950	25.320	23.317	1,894,768
2021-11-16	25.690	25.750	25.010	25.030	23.050	1,390,151
2021-11-15	25.350	26.270	25.350	25.700	23.667	1,906,098
2021-11-12	24.780	25.080	24.570	25.060	23.077	1,334,621
2021-11-11	24.230	25.040	24.040	24.790	22.829	1,223,844
2021-11-10	24.150	24.340	23.850	24.300	22.377	777,181

← NewerPage 20 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.