Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.780	13.050	12.740	13.010	12.276	1,902,900
2023-10-31	12.710	12.850	12.680	12.780	12.059	1,324,149
2023-10-30	12.580	12.760	12.510	12.710	11.993	1,670,920
2023-10-27	12.360	12.620	12.320	12.580	11.870	1,147,700
2023-10-26	12.500	12.530	12.280	12.360	11.663	1,157,645
2023-10-25	12.290	12.580	12.270	12.540	11.832	1,946,217
2023-10-24	11.800	12.260	11.780	12.260	11.568	1,615,400
2023-10-23	12.250	12.250	11.600	11.810	11.144	1,708,600
2023-10-20	12.270	12.430	12.170	12.230	11.540	1,281,400
2023-10-19	12.220	12.500	12.190	12.330	11.634	1,137,900
2023-10-18	12.460	12.500	12.280	12.330	11.634	1,208,543
2023-10-17	12.500	12.590	12.420	12.470	11.766	848,500
2023-10-16	12.570	12.600	12.430	12.500	11.795	734,200
2023-10-13	12.730	12.750	12.460	12.500	11.795	1,568,300
2023-10-12	12.880	12.950	12.720	12.780	12.059	1,468,600
2023-10-11	12.800	12.920	12.720	12.840	12.116	1,410,700
2023-10-10	12.950	12.990	12.770	12.800	12.078	1,121,300
2023-10-09	13.080	13.140	12.780	12.930	12.200	1,828,992
2023-09-28	12.970	13.140	12.950	13.100	12.361	1,414,143
2023-09-27	12.860	13.020	12.840	12.910	12.182	1,247,000
2023-09-26	12.910	13.090	12.880	12.890	12.163	1,122,200
2023-09-25	12.970	13.070	12.890	12.960	12.229	1,668,649
2023-09-22	13.210	13.210	13.020	13.080	12.342	2,406,500
2023-09-21	13.250	13.360	13.020	13.080	12.342	2,148,000
2023-09-20	13.160	13.460	13.160	13.250	12.502	2,532,244
2023-09-19	13.160	13.440	13.130	13.180	12.436	2,239,917
2023-09-18	12.850	13.320	12.830	13.290	12.540	4,939,300
2023-09-15	12.980	13.230	12.920	12.980	12.248	3,794,300
2023-09-14	12.810	12.960	12.810	12.930	12.200	2,531,300
2023-09-13	12.780	12.960	12.760	12.920	12.191	3,045,939
2023-09-12	13.000	13.030	12.780	12.830	12.106	3,616,800
2023-09-11	12.940	13.160	12.640	13.050	12.314	6,494,000
2023-09-08	13.640	13.850	12.880	12.900	12.172	9,712,144
2023-09-07	14.700	15.240	13.700	13.710	12.936	14,510,324
2023-09-06	14.520	15.700	14.520	14.870	14.031	16,690,562
2023-09-05	15.970	15.970	14.680	14.680	13.852	20,933,962
2023-09-04	16.290	16.300	16.000	16.300	15.380	8,538,449
2023-09-01	13.980	14.820	13.910	14.820	13.984	3,786,373
2023-08-31	13.490	14.080	13.400	13.470	12.710	2,416,100
2023-08-30	13.280	13.590	13.190	13.530	12.767	1,688,433
2023-08-29	12.700	13.250	12.700	13.230	12.484	1,524,310
2023-08-28	12.900	13.160	12.630	12.760	12.040	2,566,544
2023-08-25	12.450	12.660	12.310	12.320	11.625	1,258,700
2023-08-24	12.760	12.820	12.340	12.500	11.795	1,617,400
2023-08-23	13.110	13.260	12.760	12.760	12.040	1,829,200
2023-08-22	13.600	13.610	13.110	13.190	12.446	1,309,500
2023-08-21	13.410	13.720	13.410	13.510	12.748	887,600
2023-08-18	13.520	13.650	13.450	13.460	12.701	925,368
2023-08-17	13.480	13.580	13.200	13.520	12.757	832,192
2023-08-16	13.420	13.600	13.400	13.410	12.653	600,524
2023-08-15	13.430	13.530	13.360	13.500	12.738	427,300
2023-08-14	13.350	13.470	13.200	13.450	12.691	725,824
2023-08-11	13.560	13.590	13.360	13.380	12.625	798,576
2023-08-10	13.470	13.580	13.420	13.560	12.795	770,700
2023-08-09	13.540	13.570	13.430	13.470	12.710	502,400
2023-08-08	13.550	13.600	13.460	13.540	12.776	674,000
2023-08-07	13.660	13.750	13.500	13.520	12.757	923,100
2023-08-04	13.900	13.930	13.720	13.720	12.946	781,300
2023-08-03	13.890	13.940	13.770	13.830	13.050	576,400
2023-08-02	13.890	14.040	13.840	13.890	13.106	797,600

← NewerPage 13 of 20 · 1,175 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.