Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.080	14.080	13.910	13.950	13.163	1,065,200
2023-07-31	14.090	14.270	14.010	14.090	13.295	1,537,000
2023-07-28	13.760	14.120	13.740	13.980	13.191	1,647,300
2023-07-27	13.960	13.960	13.710	13.750	12.974	1,144,476
2023-07-26	13.800	14.000	13.780	13.960	13.172	1,676,820
2023-07-25	13.620	13.950	13.590	13.870	13.087	2,102,200
2023-07-24	13.600	13.730	13.470	13.530	12.767	466,100
2023-07-21	13.550	13.640	13.500	13.550	12.785	538,134
2023-07-20	13.670	13.750	13.510	13.550	12.785	1,084,649
2023-07-19	13.510	13.700	13.460	13.670	12.899	1,289,193
2023-07-18	13.440	13.590	13.330	13.530	12.767	1,035,840
2023-07-17	13.250	13.390	13.150	13.380	12.625	804,400
2023-07-14	13.330	13.350	13.240	13.290	12.540	594,100
2023-07-13	13.300	13.470	13.290	13.340	12.587	1,094,272
2023-07-12	13.450	13.590	13.380	13.420	12.663	446,100
2023-07-11	13.530	13.570	13.430	13.500	12.738	410,300
2023-07-10	13.500	13.650	13.480	13.480	12.719	736,200
2023-07-07	13.290	13.530	13.250	13.500	12.738	1,405,124
2023-07-06	13.330	13.350	13.180	13.280	12.531	741,600
2023-07-05	13.650	13.800	13.590	13.610	12.512	892,400
2023-07-04	13.550	13.700	13.550	13.650	12.548	923,900
2023-07-03	13.510	13.670	13.480	13.630	12.530	1,486,700
2023-06-30	13.810	14.140	13.630	13.630	12.530	2,829,100
2023-06-29	13.380	13.450	13.280	13.320	12.245	895,700
2023-06-28	13.490	13.490	13.210	13.330	12.254	1,027,200
2023-06-27	13.110	13.780	13.100	13.490	12.401	1,755,024
2023-06-26	13.300	13.300	13.050	13.130	12.070	852,900
2023-06-21	13.410	13.440	13.260	13.300	12.227	767,600
2023-06-20	13.460	13.500	13.380	13.410	12.328	582,700
2023-06-19	13.640	13.790	13.430	13.460	12.374	863,400
2023-06-16	13.590	13.680	13.540	13.600	12.502	772,972
2023-06-15	13.780	13.780	13.510	13.540	12.447	1,004,072
2023-06-14	13.700	13.790	13.620	13.690	12.585	576,824
2023-06-13	13.780	13.940	13.670	13.710	12.604	532,724
2023-06-12	13.490	13.840	13.350	13.780	12.668	1,404,600
2023-06-09	13.630	13.680	13.440	13.490	12.401	856,800
2023-06-08	13.500	13.690	13.470	13.610	12.512	866,000
2023-06-07	13.550	13.710	13.510	13.530	12.438	784,224
2023-06-06	13.590	13.790	13.500	13.500	12.411	1,069,368
2023-06-05	13.790	13.800	13.600	13.660	12.558	776,424
2023-06-02	13.500	13.800	13.490	13.740	12.631	1,127,444
2023-06-01	13.450	13.550	13.350	13.490	12.401	643,100
2023-05-31	13.600	13.650	13.430	13.480	12.392	533,900
2023-05-30	13.670	13.730	13.460	13.610	12.512	775,000
2023-05-29	14.030	14.050	13.670	13.700	12.594	934,796
2023-05-26	13.920	14.040	13.600	14.030	12.898	994,900
2023-05-25	13.930	13.960	13.740	13.920	12.797	461,872
2023-05-24	13.990	13.990	13.810	13.940	12.815	408,900
2023-05-23	14.060	14.080	13.890	13.960	12.833	553,272
2023-05-22	13.910	14.080	13.840	14.080	12.944	633,312
2023-05-19	13.860	13.940	13.730	13.900	12.778	510,961
2023-05-18	13.850	13.930	13.760	13.800	12.686	572,988
2023-05-17	13.880	13.880	13.740	13.850	12.732	477,400
2023-05-16	13.790	13.840	13.730	13.810	12.696	519,900
2023-05-15	13.770	13.780	13.600	13.770	12.659	387,964
2023-05-12	13.790	13.860	13.700	13.720	12.613	426,600
2023-05-11	13.600	13.800	13.600	13.790	12.677	642,445
2023-05-10	13.510	13.620	13.450	13.590	12.493	502,992
2023-05-09	13.640	13.700	13.490	13.510	12.420	891,509
2023-05-08	13.760	13.760	13.610	13.650	12.548	575,845

← NewerPage 14 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.