Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.590	10.190	9.560	10.100	9.530	3,312,959
2024-04-26	9.380	9.530	9.260	9.510	8.973	1,772,068
2024-04-25	9.290	9.420	9.210	9.350	8.822	1,234,368
2024-04-24	9.220	9.290	9.170	9.280	8.756	1,612,768
2024-04-23	8.890	9.280	8.890	9.220	8.700	2,077,635
2024-04-22	8.980	9.100	8.810	8.960	8.454	1,516,635
2024-04-19	9.030	9.220	8.940	9.050	8.539	1,804,991
2024-04-18	9.190	9.330	8.990	9.100	8.587	2,252,500
2024-04-17	8.640	9.270	8.640	9.230	8.709	3,534,256
2024-04-16	9.090	9.260	8.510	8.510	8.030	3,573,300
2024-04-15	10.170	10.330	9.180	9.280	8.756	5,018,900
2024-04-12	9.920	10.560	9.830	10.180	9.606	5,648,924
2024-04-11	9.900	10.060	9.820	9.920	9.360	3,239,524
2024-04-10	10.600	10.660	9.890	9.990	9.426	6,668,600
2024-04-09	10.600	10.760	10.400	10.720	10.115	7,839,079
2024-04-08	12.460	12.460	10.810	11.010	10.389	15,108,416
2024-04-03	10.310	11.330	10.230	11.330	10.691	4,531,998
2024-04-02	10.500	10.550	10.210	10.300	9.719	5,225,404
2024-04-01	10.370	10.800	10.300	10.580	9.983	6,642,146
2024-03-29	11.160	11.210	10.440	10.470	9.879	8,456,020
2024-03-28	10.870	11.600	10.600	11.600	10.945	12,647,170
2024-03-27	10.550	11.330	10.460	11.100	10.474	11,829,578
2024-03-26	10.280	10.790	10.280	10.760	10.153	8,344,506
2024-03-25	10.000	10.680	9.910	10.170	9.596	5,143,699
2024-03-22	10.160	10.280	9.910	10.000	9.436	2,885,380
2024-03-21	10.260	10.320	10.090	10.190	9.615	2,596,600
2024-03-20	10.210	10.280	10.110	10.240	9.662	2,557,900
2024-03-19	10.140	10.360	10.010	10.250	9.672	4,519,504
2024-03-18	10.160	10.250	9.950	10.140	9.568	4,840,587
2024-03-15	9.860	10.950	9.810	10.170	9.596	5,342,689
2024-03-14	9.790	9.970	9.650	9.960	9.398	2,327,103
2024-03-13	9.850	9.870	9.630	9.810	9.256	1,723,100
2024-03-12	9.700	9.840	9.590	9.840	9.285	1,885,200
2024-03-11	9.560	9.660	9.480	9.640	9.096	1,303,572
2024-03-08	9.420	9.690	9.410	9.520	8.983	1,685,220
2024-03-07	9.520	9.680	9.410	9.430	8.898	1,739,072
2024-03-06	9.350	9.550	9.290	9.530	8.992	1,520,600
2024-03-05	9.600	9.600	9.330	9.350	8.822	1,543,000
2024-03-04	9.760	9.850	9.450	9.600	9.058	1,476,900
2024-03-01	10.010	10.020	9.650	9.760	9.209	2,705,190
2024-02-29	9.400	10.070	9.300	10.060	9.492	3,567,504
2024-02-28	10.670	10.780	9.420	9.420	8.889	3,391,000
2024-02-27	10.200	10.470	9.980	10.470	9.879	1,433,700
2024-02-26	9.800	10.300	9.740	10.120	9.549	2,189,136
2024-02-23	9.530	9.840	9.530	9.820	9.266	1,455,915
2024-02-22	9.380	9.540	9.310	9.510	8.973	1,461,824
2024-02-21	9.010	9.570	8.910	9.380	8.851	2,037,401
2024-02-20	8.950	9.090	8.790	9.040	8.530	1,715,397
2024-02-19	8.610	9.160	8.550	8.990	8.483	2,957,474
2024-02-08	7.870	8.530	7.700	8.500	8.020	3,984,966
2024-02-07	8.350	8.430	7.820	7.870	7.426	3,942,644
2024-02-06	8.290	8.720	8.000	8.350	7.879	4,085,711
2024-02-05	9.500	9.590	8.890	8.890	8.388	2,984,267
2024-02-02	10.310	10.780	9.630	9.880	9.323	2,596,357
2024-02-01	10.790	10.790	10.290	10.420	9.832	2,203,637
2024-01-31	11.400	11.500	10.710	10.780	10.172	3,127,067
2024-01-30	12.010	12.020	11.380	11.440	10.795	1,633,277
2024-01-29	12.460	12.560	12.020	12.020	11.342	1,771,900
2024-01-26	12.170	12.570	12.100	12.370	11.672	1,909,800
2024-01-25	11.760	12.190	11.620	12.160	11.474	1,642,537

← NewerPage 11 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.