Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.690	16.120	15.480	15.500	14.028	3,656,316
2022-05-10	15.400	15.840	15.300	15.780	14.281	2,646,220
2022-05-09	15.580	15.770	15.420	15.690	14.200	2,583,530
2022-05-06	15.450	15.950	15.320	15.430	13.964	5,689,156
2022-05-05	14.900	16.430	14.900	15.970	14.453	7,662,515
2022-04-29	14.500	15.050	14.420	14.940	13.521	2,534,006
2022-04-28	14.900	15.150	14.310	14.360	12.996	2,488,142
2022-04-27	14.400	15.100	14.120	14.970	13.548	3,215,646
2022-04-26	15.910	16.050	14.500	14.520	13.141	3,542,666
2022-04-25	16.180	17.010	15.680	15.910	14.399	3,673,394
2022-04-22	16.050	16.860	15.650	16.550	14.978	3,695,220
2022-04-21	16.770	16.840	16.050	16.060	14.534	3,261,921
2022-04-20	16.950	17.050	16.800	16.840	15.240	2,026,960
2022-04-19	17.240	17.450	16.900	16.930	15.322	3,419,444
2022-04-18	17.210	17.470	17.040	17.320	15.675	1,502,616
2022-04-15	17.600	17.680	17.000	17.360	15.711	2,427,279
2022-04-14	17.670	17.990	17.560	17.590	15.919	2,195,300
2022-04-13	18.060	18.250	17.570	17.570	15.901	3,359,556
2022-04-12	18.300	18.480	17.870	18.480	16.725	3,489,168
2022-04-11	19.800	19.870	17.900	18.430	16.679	5,721,696
2022-04-08	20.450	21.090	19.550	19.880	17.992	6,665,648
2022-04-07	20.650	20.980	20.360	20.440	18.498	6,742,172
2022-04-06	19.830	21.420	19.700	20.950	18.960	9,720,128
2022-04-01	20.320	20.450	19.650	19.830	17.946	5,332,680
2022-03-31	19.600	21.480	19.570	20.280	18.354	12,334,370
2022-03-30	19.000	19.800	18.730	19.560	17.702	4,966,930
2022-03-29	19.550	19.580	18.680	18.830	17.041	3,524,497
2022-03-28	19.220	19.880	18.730	19.400	17.557	5,004,378
2022-03-25	20.540	20.750	19.510	19.530	17.675	7,850,964
2022-03-24	19.680	21.340	19.580	20.400	18.462	11,554,613
2022-03-23	19.550	20.520	19.500	19.810	17.928	6,816,840
2022-03-22	19.700	20.780	19.210	20.120	18.209	8,962,536
2022-03-21	19.130	19.980	19.130	19.830	17.946	6,106,249
2022-03-18	18.940	19.490	18.570	19.120	17.304	6,895,129
2022-03-17	17.800	19.430	17.770	18.750	16.969	9,186,153
2022-03-16	17.650	17.860	16.960	17.660	15.982	3,793,579
2022-03-15	18.670	18.840	17.450	17.510	15.847	3,549,538
2022-03-14	19.190	19.420	18.660	18.660	16.887	2,524,199
2022-03-11	18.910	19.360	18.530	19.290	17.458	2,790,090
2022-03-10	19.410	19.630	19.090	19.220	17.394	3,817,545
2022-03-09	18.930	19.890	17.650	19.120	17.304	6,193,353
2022-03-08	20.100	20.170	18.900	18.990	17.186	5,796,641
2022-03-07	20.290	20.900	20.130	20.210	18.290	3,664,792
2022-03-04	20.200	20.550	20.120	20.400	18.462	2,900,579
2022-03-03	20.380	20.580	20.100	20.370	18.435	3,362,089
2022-03-02	20.000	20.390	19.920	20.280	18.354	1,959,829
2022-03-01	20.120	20.260	19.860	20.190	18.272	2,603,329
2022-02-28	20.450	20.480	19.700	20.110	18.200	3,127,880
2022-02-25	20.180	21.000	20.180	20.300	18.372	4,599,484
2022-02-24	20.880	21.280	19.590	20.100	18.191	6,172,627
2022-02-23	20.530	21.180	20.530	20.920	18.933	3,732,042
2022-02-22	21.310	21.390	20.430	20.500	18.553	5,431,344
2022-02-21	21.300	21.570	21.280	21.450	19.412	2,845,942
2022-02-18	21.080	21.550	20.920	21.420	19.385	3,346,809
2022-02-17	21.580	21.970	21.310	21.360	19.331	4,833,693
2022-02-16	21.430	21.700	21.170	21.500	19.458	3,983,723
2022-02-15	21.100	21.800	21.100	21.130	19.123	4,286,303
2022-02-14	20.800	21.450	20.650	21.110	19.105	2,867,397
2022-02-11	21.610	21.610	20.880	20.880	18.897	3,735,509
2022-02-10	21.530	22.200	21.250	21.760	19.693	5,225,453

← NewerPage 19 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.