Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.750	13.920	13.720	13.900	12.778	2,104,591
2022-11-03	13.860	13.860	13.720	13.760	12.650	1,542,772
2022-11-02	13.720	13.870	13.680	13.840	12.723	2,128,844
2022-11-01	13.520	13.740	13.520	13.710	12.604	2,032,245
2022-10-31	13.470	13.680	13.440	13.600	12.502	1,328,521
2022-10-28	13.650	13.650	13.300	13.430	12.346	1,555,193
2022-10-27	13.600	13.740	13.560	13.700	12.594	1,478,900
2022-10-26	13.420	13.680	13.420	13.650	12.548	1,753,719
2022-10-25	13.710	13.770	13.310	13.510	12.420	1,874,042
2022-10-24	13.660	13.750	13.310	13.350	12.273	2,458,928
2022-10-21	13.660	13.760	13.530	13.610	12.512	1,608,956
2022-10-20	13.620	13.800	13.540	13.630	12.530	2,500,726
2022-10-19	14.130	14.200	13.760	13.780	12.668	3,072,744
2022-10-18	14.320	14.450	14.170	14.220	13.072	2,476,476
2022-10-17	14.030	14.320	14.030	14.310	13.155	2,265,221
2022-10-14	13.930	14.160	13.910	14.140	12.999	2,759,953
2022-10-13	13.870	14.110	13.810	13.860	12.741	2,478,416
2022-10-12	14.040	14.180	13.290	14.170	13.026	4,661,645
2022-10-11	14.580	14.750	13.910	14.050	12.916	3,977,644
2022-10-10	15.620	15.700	14.660	14.740	13.550	4,838,561
2022-09-30	16.060	16.150	15.570	15.670	14.405	4,607,384
2022-09-29	16.300	16.320	15.830	16.150	14.847	6,704,918
2022-09-28	16.000	16.900	15.700	16.370	15.049	10,038,151
2022-09-27	15.780	16.200	15.520	16.200	14.893	7,654,672
2022-09-26	15.970	16.220	15.680	15.790	14.516	7,368,168
2022-09-23	16.840	17.020	15.810	15.890	14.608	13,621,481
2022-09-22	14.950	16.370	14.950	16.370	15.049	5,428,893
2022-09-21	15.200	15.200	14.730	14.880	13.679	1,551,662
2022-09-20	14.700	15.110	14.700	15.100	13.881	2,414,044
2022-09-19	15.310	15.450	14.460	14.640	13.459	2,729,289
2022-09-16	15.960	16.040	15.290	15.310	14.074	3,873,720
2022-09-15	16.050	16.500	15.800	16.130	14.828	5,400,020
2022-09-14	15.770	16.260	15.680	15.950	14.663	4,012,579
2022-09-13	15.590	16.060	15.460	16.000	14.709	5,299,385
2022-09-09	15.000	15.970	15.000	15.710	14.442	4,607,396
2022-09-08	15.100	15.150	15.010	15.030	13.817	823,022
2022-09-07	15.090	15.190	15.040	15.100	13.881	1,018,500
2022-09-06	14.910	15.140	14.910	15.100	13.881	1,181,200
2022-09-05	15.000	15.120	14.860	15.010	13.799	900,871
2022-09-02	14.950	15.090	14.830	15.040	13.826	1,359,836
2022-09-01	14.980	15.140	14.810	14.830	13.633	1,533,644
2022-08-31	15.130	15.400	14.880	15.080	13.863	2,050,244
2022-08-30	15.110	15.510	15.000	15.170	13.946	3,399,462
2022-08-29	14.590	15.090	14.400	14.970	13.762	2,878,186
2022-08-26	14.480	14.580	14.320	14.350	13.192	721,197
2022-08-25	14.420	14.510	14.260	14.500	13.330	941,462
2022-08-24	14.770	14.780	14.380	14.390	13.229	1,243,054
2022-08-23	14.800	14.860	14.680	14.780	13.587	674,520
2022-08-22	14.670	14.810	14.650	14.780	13.587	566,172
2022-08-19	14.860	14.960	14.680	14.680	13.495	951,300
2022-08-18	15.160	15.160	14.850	14.900	13.698	785,200
2022-08-17	15.080	15.180	15.010	15.050	13.835	736,007
2022-08-16	14.850	15.080	14.850	15.060	13.845	1,086,324
2022-08-15	15.040	15.040	14.770	14.830	13.633	749,948
2022-08-12	14.930	15.130	14.920	14.940	13.734	804,120
2022-08-11	14.990	15.140	14.970	15.050	13.835	1,092,600
2022-08-10	14.770	15.050	14.760	14.960	13.753	1,150,000
2022-08-09	14.850	15.400	14.830	14.970	13.762	2,045,158
2022-08-08	14.690	14.800	14.620	14.720	13.532	761,215
2022-08-05	14.500	14.680	14.440	14.640	13.459	1,023,400

← NewerPage 17 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.