Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.570	14.690	14.500	14.620	13.440	1,194,700
2023-02-03	14.810	14.840	14.480	14.650	13.468	2,199,496
2023-02-02	14.740	14.930	14.710	14.740	13.550	2,430,000
2023-02-01	14.650	14.770	14.590	14.760	13.569	1,749,052
2023-01-31	14.520	14.660	14.420	14.650	13.468	1,932,600
2023-01-30	14.520	14.650	14.460	14.530	13.357	2,257,907
2023-01-20	14.330	14.450	14.300	14.430	13.265	1,687,200
2023-01-19	14.350	14.410	14.260	14.380	13.220	1,345,872
2023-01-18	14.420	14.510	14.350	14.390	13.229	1,420,300
2023-01-17	14.660	14.660	14.360	14.480	13.311	1,691,949
2023-01-16	14.600	14.830	14.520	14.660	13.477	3,622,998
2023-01-13	13.930	15.240	13.830	14.700	13.514	6,974,378
2023-01-12	13.810	14.010	13.790	13.950	12.824	1,357,416
2023-01-11	14.160	14.270	13.910	13.940	12.815	1,465,999
2023-01-10	14.320	14.440	14.120	14.160	13.017	1,844,865
2023-01-09	14.480	14.650	14.320	14.340	13.183	1,705,698
2023-01-06	14.320	14.830	14.320	14.520	13.348	2,268,900
2023-01-05	14.490	14.500	14.190	14.320	13.164	1,253,815
2023-01-04	13.880	14.540	13.730	14.360	13.201	3,275,136
2023-01-03	13.700	13.900	13.580	13.890	12.769	1,575,500
2022-12-30	13.920	13.980	13.640	13.730	12.622	1,340,545
2022-12-29	14.020	14.020	13.810	13.850	12.732	1,125,815
2022-12-28	14.400	14.400	13.960	14.020	12.889	1,984,531
2022-12-27	14.390	14.650	14.280	14.440	13.275	1,187,100
2022-12-26	14.210	14.360	14.170	14.350	13.192	862,200
2022-12-23	14.400	14.490	14.150	14.230	13.082	1,071,173
2022-12-22	14.750	14.990	14.370	14.410	13.247	1,426,032
2022-12-21	14.850	14.930	14.420	14.610	13.431	1,352,532
2022-12-20	14.710	15.100	14.490	14.760	13.569	1,977,900
2022-12-19	15.050	15.140	14.780	14.860	13.661	2,262,932
2022-12-16	14.870	15.400	14.700	15.050	13.835	3,437,984
2022-12-15	15.080	15.200	14.800	14.880	13.679	2,130,091
2022-12-14	15.150	15.310	14.990	15.090	13.872	3,317,301
2022-12-13	14.690	15.900	14.670	15.320	14.084	6,834,910
2022-12-12	14.650	15.010	14.540	14.750	13.560	4,346,020
2022-12-09	14.420	14.680	14.360	14.670	13.486	2,823,645
2022-12-08	14.370	14.540	14.200	14.420	13.256	1,594,544
2022-12-07	14.430	14.450	14.290	14.390	13.229	1,182,924
2022-12-06	14.480	14.590	14.370	14.410	13.247	2,030,872
2022-12-05	14.290	14.650	14.270	14.570	13.394	3,177,486
2022-12-02	14.180	14.250	14.120	14.250	13.100	1,131,072
2022-12-01	14.270	14.320	14.150	14.200	13.054	1,533,988
2022-11-30	14.310	14.400	14.150	14.170	13.026	1,878,400
2022-11-29	14.120	14.400	14.030	14.350	13.192	3,980,287
2022-11-28	13.810	13.900	13.650	13.780	12.668	1,945,951
2022-11-25	14.040	14.160	13.950	14.060	12.925	1,873,789
2022-11-24	14.090	14.090	13.930	14.010	12.879	1,222,674
2022-11-23	14.060	14.070	13.780	13.900	12.778	1,413,272
2022-11-22	14.120	14.270	14.000	14.070	12.935	1,458,988
2022-11-21	14.040	14.120	13.900	14.110	12.971	1,181,528
2022-11-18	14.300	14.320	14.050	14.090	12.953	1,985,745
2022-11-17	14.270	14.300	14.210	14.300	13.146	1,288,600
2022-11-16	14.420	14.490	14.240	14.300	13.146	2,072,224
2022-11-15	14.400	14.570	14.340	14.500	13.330	2,793,113
2022-11-14	14.680	14.900	14.340	14.390	13.229	4,002,550
2022-11-11	14.160	14.580	14.090	14.400	13.238	4,188,216
2022-11-10	13.950	14.060	13.890	13.980	12.852	1,423,049
2022-11-09	14.080	14.210	14.060	14.080	12.944	1,727,428
2022-11-08	14.180	14.350	14.030	14.070	12.935	1,932,396
2022-11-07	14.080	14.190	13.870	14.110	12.971	2,446,508

← NewerPage 16 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.