Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.750	13.880	13.580	13.580	13.198	1,046,800
2025-01-22	13.610	13.690	13.400	13.570	13.189	811,100
2025-01-21	13.630	13.740	13.340	13.610	13.228	1,061,700
2025-01-20	13.300	13.690	13.220	13.580	13.198	1,229,900
2025-01-17	13.220	13.490	13.120	13.260	12.887	1,393,687
2025-01-16	13.290	13.650	13.060	13.310	12.936	2,287,500
2025-01-15	13.190	13.340	12.980	13.040	12.674	1,194,800
2025-01-14	12.480	13.150	12.480	13.150	12.781	1,419,000
2025-01-13	12.130	12.630	11.900	12.360	12.013	1,020,443
2025-01-10	12.750	12.930	12.360	12.360	12.013	1,113,900
2025-01-09	12.740	12.940	12.620	12.790	12.431	1,067,400
2025-01-08	12.840	12.940	12.320	12.700	12.343	1,588,296
2025-01-07	12.370	12.830	12.280	12.830	12.470	1,158,100
2025-01-06	12.280	12.400	11.350	12.210	11.867	1,209,000
2025-01-03	13.000	13.090	12.280	12.280	11.935	1,506,000
2025-01-02	13.240	13.530	12.840	12.950	12.586	1,798,200
2024-12-31	13.810	13.900	13.150	13.180	12.810	1,372,500
2024-12-30	13.990	13.990	13.500	13.730	13.344	1,186,300
2024-12-27	14.020	14.250	13.920	14.000	13.607	908,100
2024-12-26	13.800	14.140	13.700	14.020	13.626	717,200
2024-12-25	14.120	14.120	13.580	13.800	13.412	1,226,300
2024-12-24	14.300	14.490	13.980	14.160	13.762	1,227,700
2024-12-23	15.070	15.190	14.050	14.110	13.714	1,894,500
2024-12-20	14.690	15.240	14.650	15.090	14.666	1,384,600
2024-12-19	14.400	14.830	14.400	14.730	14.316	1,290,200
2024-12-18	14.700	14.830	14.280	14.630	14.219	1,391,800
2024-12-17	15.640	15.670	14.670	14.690	14.277	2,412,900
2024-12-16	15.300	15.740	15.210	15.670	15.230	2,571,550
2024-12-13	15.640	15.650	15.280	15.300	14.870	1,688,100
2024-12-12	15.640	15.700	15.430	15.650	15.210	1,586,247
2024-12-11	15.520	15.670	15.460	15.640	15.201	1,417,150
2024-12-10	16.200	16.200	15.530	15.550	15.113	2,734,455
2024-12-09	15.480	15.680	15.300	15.660	15.220	1,630,500
2024-12-06	15.580	15.690	15.270	15.520	15.084	1,758,800
2024-12-05	15.240	15.570	15.200	15.560	15.123	2,091,200
2024-12-04	15.460	15.640	15.100	15.230	14.802	2,340,348
2024-12-03	15.340	15.600	15.160	15.550	15.113	2,428,544
2024-12-02	15.330	15.390	15.180	15.340	14.909	1,903,500
2024-11-29	14.900	15.290	14.830	15.230	14.802	2,252,800
2024-11-28	14.790	15.290	14.660	14.950	14.530	2,130,500
2024-11-27	14.500	14.750	13.990	14.740	14.326	1,697,630
2024-11-26	14.950	14.960	14.480	14.500	14.093	1,320,218
2024-11-25	14.420	14.830	14.410	14.820	14.404	1,662,362
2024-11-22	15.190	15.360	14.350	14.410	14.005	1,811,248
2024-11-21	15.220	15.420	15.030	15.290	14.860	1,766,789
2024-11-20	14.940	15.270	14.880	15.240	14.812	1,993,300
2024-11-19	14.500	14.940	14.420	14.940	14.520	1,717,214
2024-11-18	15.070	15.240	14.400	14.530	14.122	1,918,190
2024-11-15	15.250	15.550	14.990	15.080	14.656	2,062,430
2024-11-14	15.910	15.950	15.170	15.270	14.841	2,622,935
2024-11-13	15.540	16.150	15.300	16.000	15.550	3,500,900
2024-11-12	16.220	16.330	15.610	15.740	15.298	4,889,910
2024-11-11	16.050	16.540	15.460	16.350	15.891	7,496,243
2024-11-08	14.870	17.400	14.630	16.010	15.560	8,019,789
2024-11-07	14.310	14.600	14.170	14.600	14.190	2,431,600
2024-11-06	14.300	14.430	14.030	14.250	13.850	2,461,300
2024-11-05	13.900	14.300	13.840	14.250	13.850	2,275,800
2024-11-04	13.390	13.910	13.390	13.880	13.490	1,881,300
2024-11-01	14.260	14.260	13.350	13.400	13.024	3,222,000
2024-10-31	14.100	14.390	14.050	14.310	13.908	2,720,855

← NewerPage 8 of 21 · 1,213 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.