Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.100	17.450	17.080	17.400	17.128	2,243,700
2025-10-23	16.900	17.150	16.600	17.150	16.881	2,180,800
2025-10-22	16.960	17.150	16.850	16.980	16.714	1,889,626
2025-10-21	16.440	17.020	16.360	17.000	16.734	2,199,900
2025-10-20	16.090	16.430	16.090	16.380	16.124	1,584,000
2025-10-17	16.100	16.300	15.920	16.000	15.749	1,734,700
2025-10-16	16.340	16.410	16.080	16.180	15.927	1,403,226
2025-10-15	16.110	16.440	15.960	16.340	16.084	1,741,549
2025-10-14	16.350	16.490	15.950	16.100	15.848	1,924,047
2025-10-13	15.750	16.300	15.270	16.220	15.966	2,798,623
2025-10-10	16.160	16.490	16.150	16.280	16.025	2,072,700
2025-10-09	16.620	16.620	16.200	16.250	15.996	1,767,800
2025-09-30	16.510	16.570	16.300	16.440	16.183	1,228,400
2025-09-29	16.320	16.640	16.070	16.480	16.222	1,586,900
2025-09-26	16.410	16.680	16.130	16.390	16.133	1,453,800
2025-09-25	16.740	16.970	16.370	16.480	16.222	1,735,200
2025-09-24	16.200	16.700	16.080	16.700	16.438	2,288,500
2025-09-23	16.670	16.800	15.530	16.280	16.025	3,198,900
2025-09-22	16.850	16.990	16.580	16.720	16.458	1,405,500
2025-09-19	16.900	16.970	16.520	16.810	16.547	2,017,100
2025-09-18	17.200	17.470	16.610	16.890	16.626	2,290,500
2025-09-17	17.340	17.470	17.160	17.260	16.990	1,531,400
2025-09-16	16.980	17.430	16.930	17.360	17.088	2,403,600
2025-09-15	17.070	17.300	16.890	16.980	16.714	1,346,500
2025-09-12	17.370	17.390	16.950	17.090	16.822	1,764,086
2025-09-11	17.100	17.320	16.800	17.300	17.029	1,871,100
2025-09-10	16.990	17.260	16.910	17.120	16.852	1,734,590
2025-09-09	16.990	17.170	16.870	17.030	16.763	2,253,310
2025-09-08	16.750	17.120	16.580	17.050	16.783	2,301,600
2025-09-05	16.180	16.670	16.120	16.600	16.340	2,444,490
2025-09-04	16.020	16.520	15.580	16.180	15.927	2,441,077
2025-09-03	16.490	16.640	15.970	16.020	15.769	1,834,214
2025-09-02	16.680	16.780	15.930	16.440	16.183	2,875,314
2025-09-01	16.420	17.020	16.420	16.680	16.419	3,136,466
2025-08-29	16.430	16.810	16.280	16.420	16.163	3,051,640
2025-08-28	16.520	16.860	15.530	16.320	16.064	4,053,285
2025-08-27	17.350	17.400	16.410	16.430	16.173	3,490,855
2025-08-26	16.910	17.440	16.790	17.230	16.960	3,253,952
2025-08-25	17.170	17.270	16.750	16.900	16.635	3,482,700
2025-08-22	17.260	17.370	17.010	17.170	16.901	2,152,200
2025-08-21	17.310	17.450	17.090	17.300	17.029	2,115,672
2025-08-20	17.260	17.390	17.030	17.320	17.049	2,281,700
2025-08-19	16.990	17.280	16.860	17.260	16.990	2,415,500
2025-08-18	16.940	17.180	16.880	17.000	16.734	2,298,700
2025-08-15	16.700	17.010	16.700	16.860	16.596	2,265,977
2025-08-14	17.360	17.360	16.670	16.700	16.438	2,934,687
2025-08-13	17.500	17.700	17.170	17.230	16.960	2,866,232
2025-08-12	17.700	17.970	17.410	17.500	17.226	3,764,080
2025-08-11	17.370	18.150	17.190	17.700	17.423	4,971,292
2025-08-08	17.700	17.700	17.040	17.180	16.911	3,825,100
2025-08-07	16.980	18.200	16.930	17.500	17.226	7,917,930
2025-08-06	16.770	16.970	16.700	16.930	16.665	3,128,620
2025-08-05	16.690	16.770	16.560	16.770	16.507	2,511,990
2025-08-04	16.300	16.640	16.210	16.610	16.350	2,558,420
2025-08-01	16.070	16.350	16.010	16.320	16.064	1,931,189
2025-07-31	16.270	16.430	15.970	16.050	15.799	1,719,300
2025-07-30	16.560	16.560	16.110	16.340	16.084	1,651,477
2025-07-29	16.560	16.560	16.270	16.460	16.202	2,319,281
2025-07-28	16.360	16.600	16.250	16.590	16.330	3,370,900
2025-07-25	16.240	16.360	16.000	16.310	16.055	2,608,200

← NewerPage 5 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.