Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.460	13.580	13.280	13.400	13.024	738,900
2025-04-24	13.580	13.670	13.240	13.390	13.014	1,080,200
2025-04-23	13.430	13.690	13.430	13.580	13.198	736,100
2025-04-22	13.420	13.450	13.210	13.430	13.053	607,600
2025-04-21	13.130	13.440	13.040	13.400	13.024	892,410
2025-04-18	13.000	13.280	12.870	13.120	12.751	853,900
2025-04-17	12.870	13.260	12.870	13.110	12.742	857,300
2025-04-16	13.200	13.200	12.660	13.000	12.635	1,112,200
2025-04-15	13.070	13.400	13.070	13.230	12.858	821,600
2025-04-14	13.070	13.340	13.060	13.100	12.732	998,900
2025-04-11	12.800	12.990	12.610	12.840	12.479	862,900
2025-04-10	12.550	13.130	12.500	12.800	12.440	1,682,000
2025-04-09	11.790	12.550	11.100	12.430	12.081	1,991,600
2025-04-08	11.680	12.380	11.620	12.070	11.731	1,819,000
2025-04-07	13.600	13.600	11.270	11.500	11.177	2,623,300
2025-04-03	14.050	14.320	13.800	14.070	13.675	1,167,900
2025-04-02	14.050	14.350	13.990	14.130	13.733	1,020,300
2025-04-01	13.680	14.280	13.680	14.060	13.665	1,736,246
2025-03-31	13.670	13.820	13.350	13.690	13.305	1,389,900
2025-03-28	14.290	14.290	13.780	13.840	13.451	1,461,190
2025-03-27	14.200	14.400	13.750	14.070	13.675	1,177,121
2025-03-26	13.950	14.320	13.730	14.200	13.801	1,707,200
2025-03-25	13.750	13.920	13.510	13.790	13.403	1,483,300
2025-03-24	14.520	14.720	13.410	13.750	13.364	2,521,200
2025-03-21	14.840	14.840	14.480	14.580	14.170	1,559,042
2025-03-20	14.770	14.890	14.670	14.790	14.374	1,375,200
2025-03-19	14.830	14.880	14.660	14.770	14.355	1,416,300
2025-03-18	14.820	14.880	14.690	14.880	14.462	1,579,015
2025-03-17	14.750	14.880	14.610	14.780	14.365	1,926,100
2025-03-14	14.440	14.720	14.240	14.680	14.268	1,737,500
2025-03-13	14.540	14.680	14.080	14.440	14.034	1,762,900
2025-03-12	14.530	14.690	14.430	14.620	14.209	1,592,200
2025-03-11	14.420	14.530	14.280	14.520	14.112	1,552,990
2025-03-10	14.460	14.630	14.400	14.580	14.170	1,856,500
2025-03-07	14.590	14.740	14.310	14.370	13.966	2,769,300
2025-03-06	14.850	14.950	14.540	14.590	14.180	4,073,900
2025-03-05	14.090	15.370	13.950	14.730	14.316	4,890,800
2025-03-04	13.900	14.250	13.720	14.200	13.801	1,433,300
2025-03-03	13.870	14.170	13.740	13.860	13.471	1,421,300
2025-02-28	14.350	14.350	13.500	13.680	13.296	1,429,000
2025-02-27	14.360	14.390	14.030	14.310	13.908	1,260,900
2025-02-26	14.260	14.410	14.260	14.310	13.908	1,101,600
2025-02-25	14.140	14.370	14.140	14.190	13.791	1,205,614
2025-02-24	14.390	14.480	14.140	14.330	13.927	1,341,100
2025-02-21	14.340	14.390	14.160	14.320	13.918	1,179,500
2025-02-20	14.150	14.310	14.080	14.310	13.908	1,013,600
2025-02-19	13.770	14.130	13.750	14.130	13.733	1,145,300
2025-02-18	14.100	14.180	13.680	13.720	13.335	1,160,000
2025-02-17	13.930	14.140	13.890	14.100	13.704	1,033,214
2025-02-14	13.930	14.100	13.780	13.940	13.548	1,166,621
2025-02-13	14.400	14.400	13.910	13.930	13.539	1,182,100
2025-02-12	14.370	14.370	14.120	14.290	13.889	1,015,700
2025-02-11	14.330	14.350	14.100	14.330	13.927	1,125,400
2025-02-10	14.150	14.320	14.080	14.320	13.918	1,004,400
2025-02-07	14.130	14.290	13.920	14.160	13.762	1,338,900
2025-02-06	13.840	14.180	13.810	14.130	13.733	1,160,700
2025-02-05	13.840	13.970	13.660	13.890	13.500	909,800
2025-01-27	13.800	13.930	13.570	13.660	13.276	759,341
2025-01-24	13.660	13.780	13.500	13.760	13.373	905,000
2025-01-23	13.750	13.880	13.580	13.580	13.198	1,046,800

← NewerPage 7 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.