Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.690	13.770	13.510	13.760	12.650	1,033,600
2023-05-04	13.550	13.770	13.530	13.680	12.576	990,300
2023-04-28	13.470	13.650	13.300	13.590	12.493	2,037,341
2023-04-27	13.800	13.980	13.730	13.940	12.815	759,100
2023-04-26	13.600	13.850	13.600	13.800	12.686	524,721
2023-04-25	13.900	13.940	13.400	13.600	12.502	911,798
2023-04-24	13.790	13.950	13.670	13.870	12.751	723,700
2023-04-21	13.970	14.120	13.730	13.770	12.659	897,500
2023-04-20	14.100	14.100	13.850	13.980	12.852	1,111,500
2023-04-19	14.330	14.350	14.090	14.100	12.962	1,160,552
2023-04-18	14.300	14.430	14.230	14.370	13.210	1,118,372
2023-04-17	14.200	14.330	14.180	14.330	13.174	778,870
2023-04-14	14.200	14.270	14.140	14.190	13.045	656,100
2023-04-13	14.210	14.240	14.140	14.200	13.054	771,056
2023-04-12	14.210	14.300	14.150	14.250	13.100	686,398
2023-04-11	14.230	14.320	14.120	14.210	13.063	719,286
2023-04-10	14.480	14.490	14.200	14.210	13.063	1,018,700
2023-04-07	14.250	14.500	14.200	14.420	13.256	997,772
2023-04-06	14.590	14.590	14.220	14.230	13.082	1,160,676
2023-04-04	14.640	14.700	14.360	14.430	13.265	1,173,141
2023-04-03	14.880	14.910	14.370	14.640	13.459	1,247,547
2023-03-31	14.350	14.450	14.300	14.350	13.192	730,676
2023-03-30	14.200	14.450	14.100	14.350	13.192	1,277,596
2023-03-29	14.400	14.460	14.170	14.200	13.054	1,306,164
2023-03-28	14.700	14.700	14.360	14.400	13.238	1,812,700
2023-03-27	14.810	14.930	14.550	14.680	13.495	942,500
2023-03-24	14.990	15.010	14.790	14.820	13.624	1,293,676
2023-03-23	15.000	15.100	14.860	15.020	13.808	1,449,049
2023-03-22	14.950	15.080	14.860	14.990	13.780	1,835,104
2023-03-21	14.620	14.950	14.570	14.930	13.725	2,262,319
2023-03-20	14.550	14.790	14.380	14.610	13.431	1,539,724
2023-03-17	14.500	14.590	14.400	14.460	13.293	1,511,500
2023-03-16	14.600	14.600	14.390	14.440	13.275	1,264,500
2023-03-15	14.680	14.770	14.620	14.680	13.495	1,199,200
2023-03-14	14.800	14.840	14.420	14.560	13.385	1,849,872
2023-03-13	14.810	15.030	14.710	14.840	13.642	1,643,500
2023-03-10	15.060	15.170	14.860	14.900	13.698	2,891,319
2023-03-09	15.360	15.370	15.090	15.140	13.918	2,210,498
2023-03-08	15.260	15.410	15.250	15.360	14.120	1,843,700
2023-03-07	15.680	15.680	15.210	15.250	14.019	2,924,600
2023-03-06	15.970	16.020	15.560	15.690	14.424	3,632,900
2023-03-03	16.120	16.180	15.870	15.960	14.672	2,341,900
2023-03-02	16.400	16.500	16.040	16.090	14.792	3,514,235
2023-03-01	16.360	16.440	16.160	16.390	15.067	4,003,844
2023-02-28	15.860	16.460	15.750	16.410	15.086	5,915,750
2023-02-27	16.270	16.270	15.870	15.920	14.635	4,929,872
2023-02-24	15.900	16.450	15.630	16.330	15.012	9,234,424
2023-02-23	15.700	16.230	15.700	15.770	14.497	5,905,365
2023-02-22	15.220	15.740	15.130	15.730	14.461	4,679,859
2023-02-21	15.240	15.400	15.150	15.290	14.056	2,650,148
2023-02-20	14.760	15.240	14.640	15.240	14.010	3,331,167
2023-02-17	14.740	14.910	14.660	14.670	13.486	1,757,596
2023-02-16	15.260	15.260	14.630	14.700	13.514	2,789,772
2023-02-15	15.250	15.300	15.110	15.170	13.946	2,531,340
2023-02-14	15.200	15.480	15.150	15.220	13.992	3,127,409
2023-02-13	14.890	15.200	14.880	15.190	13.964	3,194,496
2023-02-10	14.850	15.030	14.830	14.880	13.679	1,706,896
2023-02-09	14.700	14.900	14.690	14.890	13.688	1,494,872
2023-02-08	14.930	14.930	14.720	14.750	13.560	1,505,833
2023-02-07	14.610	14.850	14.600	14.850	13.652	2,165,243

← NewerPage 15 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.