Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.330	14.550	14.330	14.520	13.348	1,068,486
2022-08-03	14.430	14.630	14.220	14.300	13.146	1,228,372
2022-08-02	15.300	15.300	14.220	14.390	13.229	2,942,334
2022-08-01	15.540	15.540	15.320	15.330	14.093	1,041,642
2022-07-29	15.560	15.630	15.400	15.540	14.286	1,526,716
2022-07-28	15.610	15.730	15.540	15.560	14.304	1,173,700
2022-07-27	15.450	15.550	15.390	15.510	14.258	881,379
2022-07-26	15.380	15.480	15.080	15.480	14.231	1,174,220
2022-07-25	15.420	15.580	15.310	15.380	14.139	952,226
2022-07-22	15.550	15.640	15.350	15.430	14.185	1,572,590
2022-07-21	15.590	15.650	15.410	15.470	14.222	1,209,188
2022-07-20	15.530	15.530	15.400	15.490	14.240	1,145,944
2022-07-19	15.530	15.550	15.320	15.470	14.222	1,079,772
2022-07-18	15.050	15.440	15.050	15.430	14.185	1,463,842
2022-07-15	15.520	15.630	15.010	15.100	13.881	2,151,163
2022-07-14	15.310	15.530	15.180	15.380	14.139	1,243,681
2022-07-13	15.060	15.360	15.060	15.260	14.029	1,464,330
2022-07-12	15.590	15.590	15.030	15.060	13.845	1,990,169
2022-07-11	15.820	15.820	15.200	15.450	14.203	1,863,377
2022-07-08	15.470	15.540	15.370	15.450	14.203	988,948
2022-07-07	15.440	15.520	15.310	15.360	14.120	1,199,940
2022-07-06	15.610	15.680	15.310	15.430	14.185	1,505,109
2022-07-05	16.150	16.150	15.480	15.630	14.369	3,060,865
2022-07-04	16.070	16.100	15.830	16.020	14.727	1,617,824
2022-07-01	16.130	16.240	15.980	16.060	14.764	1,668,354
2022-06-30	16.060	16.400	15.960	16.190	14.883	1,820,268
2022-06-29	16.400	16.490	16.030	16.060	14.764	1,956,624
2022-06-28	16.350	16.440	16.220	16.380	15.058	2,096,244
2022-06-27	16.290	16.400	16.140	16.380	15.058	2,422,925
2022-06-24	16.120	16.270	15.930	16.200	14.893	2,082,837
2022-06-23	15.810	16.010	15.760	15.980	14.690	1,718,801
2022-06-22	16.360	16.390	15.910	15.910	14.626	1,919,024
2022-06-21	16.400	16.440	16.010	16.170	14.865	3,323,110
2022-06-20	15.780	16.480	15.780	16.350	15.031	5,134,658
2022-06-17	15.720	15.950	15.360	15.730	14.461	2,506,443
2022-06-16	15.560	15.850	15.550	15.700	14.433	2,211,389
2022-06-15	15.570	15.770	15.440	15.550	14.295	2,542,200
2022-06-14	15.540	15.540	15.050	15.400	14.157	1,965,596
2022-06-13	15.160	15.750	15.090	15.540	14.286	2,184,016
2022-06-10	15.100	15.310	15.050	15.240	14.010	1,147,551
2022-06-09	15.700	15.700	15.110	15.140	13.918	1,674,496
2022-06-08	15.970	15.980	15.220	15.530	14.277	2,701,848
2022-06-07	15.970	16.080	15.740	16.080	14.553	2,129,252
2022-06-06	15.640	16.120	15.610	15.960	14.444	2,317,932
2022-06-02	15.610	15.650	15.370	15.640	14.154	1,371,879
2022-06-01	15.550	15.780	15.440	15.640	14.154	1,950,396
2022-05-31	15.350	15.510	15.120	15.500	14.028	1,837,819
2022-05-30	15.700	15.750	15.360	15.420	13.955	1,324,435
2022-05-27	15.530	15.680	15.270	15.520	14.046	2,216,596
2022-05-26	15.760	15.790	15.410	15.560	14.082	1,289,271
2022-05-25	15.320	15.700	15.250	15.590	14.109	1,573,048
2022-05-24	16.190	16.190	15.330	15.330	13.874	2,794,180
2022-05-23	16.200	16.230	16.010	16.160	14.625	1,486,286
2022-05-20	15.970	16.170	15.920	16.100	14.571	2,553,378
2022-05-19	15.410	15.980	15.300	15.970	14.453	2,984,636
2022-05-18	15.770	15.910	15.590	15.660	14.172	1,697,200
2022-05-17	15.760	15.860	15.420	15.670	14.181	1,899,020
2022-05-16	15.850	16.140	15.770	15.870	14.362	2,184,372
2022-05-13	16.000	16.390	15.700	15.770	14.272	2,804,621
2022-05-12	15.350	15.840	15.320	15.800	14.299	2,826,421

← NewerPage 18 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.