Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.000	15.000	14.150	14.180	13.782	4,000,173
2024-10-28	14.830	14.980	14.780	14.980	14.559	2,148,900
2024-10-25	14.630	14.840	14.630	14.770	14.355	2,249,700
2024-10-24	15.010	15.050	14.540	14.610	14.200	2,066,200
2024-10-23	15.100	15.250	14.920	15.010	14.588	2,932,300
2024-10-22	14.780	15.200	14.560	15.200	14.773	3,777,000
2024-10-21	14.720	14.970	14.590	14.780	14.365	3,651,830
2024-10-18	14.140	14.970	14.020	14.610	14.200	3,868,417
2024-10-17	14.290	14.600	14.130	14.190	13.791	3,227,079
2024-10-16	13.960	14.550	13.950	14.150	13.752	2,757,027
2024-10-15	14.590	14.900	14.080	14.100	13.704	3,811,814
2024-10-14	14.240	14.660	13.800	14.660	14.248	3,343,652
2024-10-11	14.800	15.200	13.860	14.240	13.840	3,674,379
2024-10-10	15.400	15.930	14.800	14.910	14.491	4,160,722
2024-10-09	17.230	18.000	15.160	15.160	14.734	7,698,129
2024-10-08	19.100	19.110	16.650	18.950	18.418	12,170,620
2024-09-30	14.380	16.380	13.760	16.090	15.638	10,668,020
2024-09-27	13.100	13.780	12.860	13.760	13.373	7,789,626
2024-09-26	12.500	12.940	12.500	12.930	12.567	5,653,226
2024-09-25	13.000	13.770	12.730	12.760	12.402	9,802,308
2024-09-24	12.360	13.470	12.200	13.110	12.742	9,063,360
2024-09-23	12.300	12.830	11.960	12.490	12.139	5,891,125
2024-09-20	12.400	12.480	12.120	12.280	11.935	4,845,400
2024-09-19	12.350	13.180	11.940	12.610	12.256	7,079,960
2024-09-18	12.450	12.650	12.090	12.590	12.236	6,411,460
2024-09-13	11.860	13.380	11.680	12.750	12.392	9,776,519
2024-09-12	11.860	12.660	11.670	11.990	11.653	7,342,511
2024-09-11	11.240	12.990	11.090	12.290	11.945	8,237,110
2024-09-10	10.680	12.380	10.550	11.390	11.070	5,019,415
2024-09-09	10.590	10.860	10.510	10.630	10.331	689,000
2024-09-06	10.990	11.060	10.640	10.650	10.351	807,600
2024-09-05	10.950	11.090	10.840	11.000	10.691	697,400
2024-09-04	11.030	11.090	10.860	10.900	10.594	648,200
2024-09-03	10.920	11.090	10.840	11.050	10.740	736,600
2024-09-02	11.090	11.270	10.860	10.970	10.662	948,800
2024-08-30	10.650	11.190	10.650	11.010	10.701	1,438,948
2024-08-29	10.520	10.790	10.450	10.680	10.380	633,100
2024-08-28	10.500	10.670	10.290	10.560	10.263	896,100
2024-08-27	10.430	10.570	10.290	10.360	10.069	750,100
2024-08-26	10.140	10.420	10.020	10.390	10.098	775,900
2024-08-23	10.350	10.350	10.060	10.120	9.836	812,500
2024-08-22	10.580	10.700	10.340	10.350	10.059	705,100
2024-08-21	10.730	10.830	10.520	10.590	10.292	773,300
2024-08-20	10.900	11.070	10.680	10.730	10.429	1,063,000
2024-08-19	11.100	11.460	11.000	11.010	10.701	1,924,018
2024-08-16	10.990	11.270	10.920	11.160	10.846	1,305,958
2024-08-15	10.890	11.100	10.700	10.980	10.672	785,400
2024-08-14	10.860	11.100	10.820	10.890	10.584	807,800
2024-08-13	10.610	10.890	10.540	10.880	10.574	862,100
2024-08-12	10.760	10.830	10.610	10.690	10.390	471,900
2024-08-09	10.870	10.980	10.720	10.750	10.448	568,800
2024-08-08	10.720	10.910	10.620	10.770	10.467	721,048
2024-08-07	10.810	10.970	10.750	10.860	10.555	544,300
2024-08-06	10.620	10.890	10.570	10.780	10.477	764,590
2024-08-05	10.880	11.090	10.560	10.610	10.312	917,948
2024-08-02	11.110	11.160	10.840	10.880	10.574	804,600
2024-08-01	11.200	11.280	11.060	11.110	10.798	1,010,300
2024-07-31	10.760	11.150	10.640	11.140	10.827	1,035,100
2024-07-30	10.660	10.790	10.470	10.740	10.438	663,500
2024-07-29	10.600	10.760	10.400	10.650	10.351	681,900

← NewerPage 9 of 21 · 1,218 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.