Mengtian Home Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 21.580 | 21.870 | 21.320 | 21.710 | 19.648 | 4,197,175 |
| 2022-02-08 | 21.220 | 21.670 | 21.140 | 21.610 | 19.557 | 3,986,834 |
| 2022-02-07 | 21.000 | 21.330 | 20.800 | 21.180 | 19.168 | 3,662,919 |
| 2022-01-28 | 20.610 | 21.030 | 20.340 | 20.800 | 18.824 | 4,304,980 |
| 2022-01-27 | 21.410 | 21.630 | 20.410 | 20.470 | 18.525 | 4,755,915 |
| 2022-01-26 | 22.220 | 22.380 | 21.400 | 21.430 | 19.394 | 4,696,894 |
| 2022-01-25 | 22.370 | 23.600 | 21.800 | 22.120 | 20.019 | 7,663,070 |
| 2022-01-24 | 21.800 | 22.360 | 21.530 | 22.120 | 20.019 | 4,183,929 |
| 2022-01-21 | 22.870 | 22.870 | 21.910 | 22.050 | 19.955 | 6,804,046 |
| 2022-01-20 | 24.650 | 24.690 | 23.000 | 23.020 | 20.833 | 8,578,560 |
| 2022-01-19 | 24.850 | 25.120 | 24.380 | 24.620 | 22.281 | 5,441,744 |
| 2022-01-18 | 24.500 | 25.240 | 24.200 | 24.810 | 22.453 | 7,114,188 |
| 2022-01-17 | 25.010 | 25.030 | 24.530 | 24.540 | 22.209 | 6,079,024 |
| 2022-01-14 | 24.920 | 25.770 | 24.820 | 25.060 | 22.679 | 6,789,147 |
| 2022-01-13 | 26.060 | 26.390 | 25.350 | 25.380 | 22.969 | 10,347,181 |
| 2022-01-12 | 24.800 | 27.500 | 24.110 | 26.700 | 24.164 | 17,579,286 |
| 2022-01-11 | 26.300 | 26.590 | 25.000 | 25.010 | 22.634 | 11,799,372 |
| 2022-01-10 | 26.000 | 26.980 | 25.750 | 26.590 | 24.064 | 13,550,086 |
| 2022-01-07 | 25.310 | 26.740 | 25.200 | 26.340 | 23.838 | 13,740,455 |
| 2022-01-06 | 24.760 | 26.080 | 24.710 | 25.540 | 23.114 | 11,612,080 |
| 2022-01-05 | 25.120 | 25.240 | 24.330 | 25.000 | 22.625 | 9,957,406 |
| 2022-01-04 | 25.280 | 25.600 | 24.920 | 25.350 | 22.942 | 8,852,788 |
| 2021-12-31 | 25.840 | 26.230 | 25.020 | 25.290 | 22.888 | 13,432,401 |
| 2021-12-30 | 26.550 | 26.900 | 25.970 | 25.980 | 23.512 | 16,218,718 |
| 2021-12-29 | 26.730 | 27.880 | 26.270 | 27.150 | 24.571 | 17,907,975 |
| 2021-12-28 | 27.980 | 28.680 | 27.000 | 27.010 | 24.444 | 18,623,575 |
| 2021-12-27 | 29.680 | 30.320 | 28.510 | 28.510 | 25.802 | 24,780,369 |
| 2021-12-24 | 31.720 | 33.000 | 31.680 | 31.680 | 28.671 | 23,404,164 |
| 2021-12-23 | 39.450 | 43.020 | 35.200 | 35.200 | 31.856 | 35,617,784 |
| 2021-12-22 | 39.110 | 39.110 | 36.470 | 39.110 | 35.395 | 41,121,940 |
| 2021-12-21 | 35.550 | 35.550 | 35.550 | 35.550 | 32.173 | 1,742,004 |
| 2021-12-20 | 32.320 | 32.320 | 32.320 | 32.320 | 29.250 | 1,083,347 |
| 2021-12-17 | 29.380 | 29.380 | 29.380 | 29.380 | 26.589 | 1,289,237 |
| 2021-12-16 | 26.710 | 26.710 | 26.710 | 26.710 | 24.173 | 1,164,079 |
| 2021-12-15 | 20.230 | 24.280 | 20.230 | 24.280 | 21.974 | 1,942,854 |
← NewerPage 20 of 20 · 1,175 trading days
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.