Meter Instruments Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 23.470 | 24.290 | 23.470 | 24.160 | 22.248 | 1,466,198 |
| 2021-11-08 | 23.400 | 23.800 | 23.110 | 23.530 | 21.668 | 936,500 |
| 2021-11-05 | 23.300 | 23.530 | 23.060 | 23.320 | 21.475 | 1,144,400 |
| 2021-11-04 | 22.510 | 23.440 | 22.510 | 23.300 | 21.456 | 1,341,800 |
| 2021-11-03 | 22.100 | 22.630 | 22.100 | 22.510 | 20.729 | 846,800 |
| 2021-11-02 | 23.140 | 23.500 | 22.100 | 22.250 | 20.490 | 1,631,900 |
| 2021-11-01 | 22.850 | 23.270 | 22.290 | 23.050 | 21.226 | 1,051,732 |
| 2021-10-29 | 22.440 | 22.990 | 22.440 | 22.610 | 20.821 | 824,400 |
| 2021-10-28 | 23.300 | 23.300 | 22.290 | 22.350 | 20.582 | 1,420,616 |
| 2021-10-27 | 25.510 | 26.300 | 23.000 | 23.430 | 21.576 | 2,829,102 |
| 2021-10-26 | 27.420 | 27.420 | 26.870 | 27.060 | 24.919 | 747,800 |
| 2021-10-25 | 27.170 | 27.560 | 27.170 | 27.410 | 25.241 | 372,738 |
| 2021-10-22 | 27.130 | 27.570 | 27.130 | 27.280 | 25.122 | 369,829 |
| 2021-10-21 | 27.660 | 27.930 | 27.310 | 27.370 | 25.204 | 646,104 |
| 2021-10-20 | 28.010 | 28.440 | 27.760 | 27.980 | 25.766 | 589,800 |
| 2021-10-19 | 27.900 | 28.150 | 27.800 | 28.100 | 25.877 | 460,103 |
| 2021-10-18 | 28.350 | 28.700 | 27.810 | 27.950 | 25.739 | 584,712 |
| 2021-10-15 | 28.780 | 28.780 | 28.210 | 28.340 | 26.098 | 532,452 |
| 2021-10-14 | 28.350 | 28.790 | 28.160 | 28.760 | 26.484 | 668,351 |
← NewerPage 21 of 21 · 1,219 trading days
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.