Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.520	12.020	11.270	11.720	11.059	1,912,700
2024-01-23	11.640	11.800	11.220	11.500	10.851	2,427,749
2024-01-22	12.840	12.900	11.560	11.800	11.134	2,140,900
2024-01-19	12.970	13.180	12.740	12.830	12.106	1,631,118
2024-01-18	13.150	13.260	12.680	12.960	12.229	2,419,598
2024-01-17	13.200	13.320	13.110	13.120	12.380	995,400
2024-01-16	13.260	13.280	13.030	13.240	12.493	849,000
2024-01-15	13.180	13.180	13.180	13.180	12.436	0
2024-01-12	13.190	13.390	13.150	13.180	12.436	1,124,758
2024-01-11	13.060	13.260	13.060	13.160	12.417	858,258
2024-01-10	13.250	13.290	13.020	13.150	12.408	988,400
2024-01-09	13.090	13.260	13.040	13.190	12.446	1,120,100
2024-01-08	13.270	13.360	13.010	13.030	12.295	913,500
2024-01-05	13.310	13.400	13.160	13.230	12.484	1,186,118
2024-01-04	13.180	13.300	13.100	13.300	12.550	1,069,200
2024-01-03	13.380	13.420	13.120	13.230	12.484	1,117,844
2024-01-02	13.100	13.420	13.100	13.380	12.625	1,725,900
2023-12-29	12.760	13.190	12.700	13.120	12.380	2,166,785
2023-12-28	12.410	12.780	12.320	12.750	12.031	1,145,600
2023-12-27	12.280	12.580	12.210	12.470	11.766	1,217,749
2023-12-26	12.410	12.460	12.220	12.250	11.559	1,377,700
2023-12-25	12.860	12.860	12.220	12.430	11.729	2,285,520
2023-12-22	13.010	13.250	12.730	12.860	12.134	1,545,572
2023-12-21	12.610	13.130	12.520	13.010	12.276	1,531,592
2023-12-20	12.770	12.840	12.670	12.700	11.983	1,172,400
2023-12-19	12.710	12.780	12.580	12.730	12.012	910,124
2023-12-18	12.890	12.890	12.620	12.640	11.927	1,142,700
2023-12-15	12.770	12.930	12.710	12.850	12.125	871,300
2023-12-14	12.750	12.880	12.710	12.770	12.049	848,300
2023-12-13	12.750	12.850	12.570	12.710	11.993	1,217,320
2023-12-12	12.690	12.780	12.530	12.740	12.021	1,105,300
2023-12-11	12.610	12.890	12.500	12.730	12.012	1,814,300
2023-12-08	13.120	13.180	12.610	12.620	11.908	2,089,400
2023-12-07	13.180	13.260	13.050	13.150	12.408	1,729,500
2023-12-06	13.110	13.300	13.080	13.230	12.484	1,123,700
2023-12-05	13.220	13.320	13.110	13.120	12.380	1,140,663
2023-12-04	13.360	13.370	13.180	13.260	12.512	903,200
2023-12-01	13.330	13.380	13.160	13.360	12.606	1,121,100
2023-11-30	13.260	13.360	13.170	13.270	12.521	1,032,700
2023-11-29	13.460	13.550	13.260	13.260	12.512	1,583,300
2023-11-28	13.330	13.480	13.260	13.470	12.710	1,081,248
2023-11-27	13.460	13.480	13.210	13.340	12.587	1,488,900
2023-11-24	13.620	13.620	13.410	13.450	12.691	976,000
2023-11-23	13.380	13.570	13.330	13.540	12.776	944,300
2023-11-22	13.390	13.560	13.370	13.380	12.625	1,073,700
2023-11-21	13.410	13.570	13.400	13.460	12.701	1,151,800
2023-11-20	13.350	13.460	13.200	13.450	12.691	1,085,500
2023-11-17	13.180	13.370	13.180	13.350	12.597	824,400
2023-11-16	13.320	13.340	13.220	13.240	12.493	724,600
2023-11-15	13.280	13.370	13.270	13.310	12.559	824,560
2023-11-14	13.230	13.280	13.140	13.260	12.512	1,124,067
2023-11-13	13.200	13.250	13.120	13.210	12.465	910,472
2023-11-10	13.150	13.210	13.060	13.160	12.417	959,724
2023-11-09	13.190	13.290	13.120	13.180	12.436	1,019,372
2023-11-08	13.220	13.290	13.070	13.180	12.436	1,041,783
2023-11-07	13.100	13.260	13.020	13.210	12.465	1,526,663
2023-11-06	13.180	13.250	13.140	13.170	12.427	1,340,500
2023-11-03	12.930	13.200	12.890	13.180	12.436	2,064,753
2023-11-02	13.010	13.110	12.880	12.930	12.200	1,631,173
2023-11-01	12.780	13.050	12.740	13.010	12.276	1,902,900

← NewerPage 12 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.