Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.650	8.770	8.650	8.740	8.532	560,100
2024-07-25	8.470	8.690	8.430	8.650	8.444	607,100
2024-07-24	8.520	8.620	8.460	8.480	8.278	596,700
2024-07-23	8.700	8.770	8.530	8.530	8.327	543,400
2024-07-22	8.700	8.700	8.580	8.670	8.464	516,400
2024-07-19	8.580	8.680	8.520	8.650	8.444	444,000
2024-07-18	8.620	8.680	8.400	8.590	8.385	560,800
2024-07-17	8.710	8.760	8.600	8.630	8.425	491,700
2024-07-16	8.680	8.770	8.620	8.710	8.503	739,400
2024-07-15	9.140	9.140	8.940	8.980	8.473	743,200
2024-07-12	9.100	9.230	9.020	9.110	8.596	887,100
2024-07-11	8.890	9.070	8.890	9.060	8.549	907,200
2024-07-10	8.880	8.900	8.700	8.770	8.275	630,800
2024-07-09	8.750	8.900	8.650	8.870	8.370	830,500
2024-07-08	8.950	9.010	8.760	8.790	8.294	899,900
2024-07-05	8.990	8.990	8.990	8.990	8.483	0
2024-07-04	9.960	9.960	8.900	8.990	8.483	1,530,733
2024-07-03	9.390	9.400	9.210	9.240	8.719	699,388
2024-07-02	9.250	9.400	9.200	9.340	8.813	894,100
2024-07-01	9.190	9.290	9.100	9.270	8.747	852,698
2024-06-28	9.180	9.350	9.120	9.180	8.662	635,200
2024-06-27	9.280	9.400	9.230	9.240	8.719	811,100
2024-06-26	9.000	9.310	8.950	9.300	8.775	946,500
2024-06-25	8.980	9.150	8.820	9.060	8.549	997,307
2024-06-24	9.150	9.150	8.750	8.870	8.370	1,108,300
2024-06-21	9.190	9.350	9.120	9.210	8.690	643,849
2024-06-20	9.310	9.430	9.170	9.250	8.728	987,900
2024-06-19	9.370	9.400	9.280	9.310	8.785	882,300
2024-06-18	9.220	9.320	9.130	9.310	8.785	940,800
2024-06-17	9.410	9.460	9.200	9.210	8.690	1,303,100
2024-06-14	9.350	9.580	9.220	9.500	8.964	1,446,800
2024-06-13	9.390	9.490	9.340	9.390	8.860	1,080,900
2024-06-12	9.210	9.470	9.140	9.430	8.898	1,254,913
2024-06-11	9.360	9.360	9.050	9.220	8.700	1,357,224
2024-06-07	9.100	9.410	9.060	9.280	8.756	2,289,300
2024-06-06	9.280	9.530	8.860	8.940	8.436	2,255,100
2024-06-05	9.700	9.730	9.450	9.470	8.936	1,439,533
2024-06-04	9.970	9.990	9.620	9.700	9.153	1,875,800
2024-06-03	10.260	10.260	9.780	9.910	9.351	1,854,600
2024-05-31	10.110	10.250	10.020	10.240	9.662	1,348,007
2024-05-30	10.010	10.150	9.980	10.080	9.511	1,193,700
2024-05-29	10.080	10.260	9.960	10.100	9.530	1,083,700
2024-05-28	10.220	10.220	9.990	10.030	9.464	1,329,001
2024-05-27	10.230	10.320	9.930	10.180	9.606	1,506,000
2024-05-24	10.410	10.410	10.160	10.190	9.615	1,386,700
2024-05-23	10.570	10.580	10.290	10.330	9.747	2,472,800
2024-05-22	10.570	10.840	10.570	10.600	10.002	2,602,280
2024-05-21	10.580	10.770	10.470	10.520	9.926	3,352,580
2024-05-20	11.200	11.200	10.700	10.750	10.143	4,962,700
2024-05-17	11.080	11.360	10.670	11.290	10.653	8,037,900
2024-05-16	10.590	11.140	10.500	11.080	10.455	6,801,000
2024-05-15	10.390	10.740	10.230	10.580	9.983	2,470,201
2024-05-14	10.120	10.370	10.080	10.350	9.766	1,309,872
2024-05-13	10.380	10.420	10.100	10.140	9.568	1,757,900
2024-05-10	10.550	10.600	10.330	10.460	9.870	1,386,700
2024-05-09	10.380	10.540	10.310	10.480	9.889	1,515,935
2024-05-08	10.440	10.460	10.270	10.280	9.700	1,432,900
2024-05-07	10.350	10.440	10.240	10.440	9.851	1,880,400
2024-05-06	10.280	10.420	10.200	10.350	9.766	2,295,072
2024-04-30	10.050	10.160	9.970	10.110	9.540	2,139,915

← NewerPage 10 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2000 CNY
2025-06-03	0.2000 CNY
2024-07-16	0.3000 CNY
2023-07-06	0.3502 CNY
2022-06-08	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.