Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.960	12.250	11.860	12.130	11.841	2,329,300
2025-04-24	12.000	12.100	11.850	11.920	11.636	2,794,800
2025-04-23	11.950	12.130	11.950	12.080	11.792	2,038,100
2025-04-22	11.730	12.080	11.710	11.990	11.705	2,962,700
2025-04-21	11.670	11.920	11.420	11.680	11.402	2,794,600
2025-04-18	11.520	11.780	11.370	11.690	11.412	5,552,961
2025-04-17	10.780	11.650	10.670	11.630	11.353	6,303,000
2025-04-16	10.940	11.100	10.660	10.780	10.523	2,524,200
2025-04-15	11.130	11.240	10.920	11.030	10.767	2,244,700
2025-04-14	10.990	11.440	10.980	11.180	10.914	2,686,400
2025-04-11	10.880	11.470	10.880	10.900	10.640	3,339,600
2025-04-10	10.690	11.230	10.470	10.920	10.660	3,735,400
2025-04-09	10.400	10.700	9.570	10.540	10.289	3,332,081
2025-04-08	10.540	10.670	10.020	10.230	9.986	3,898,333
2025-04-07	11.200	11.360	10.550	10.550	10.299	2,093,900
2025-04-03	11.400	11.780	11.400	11.720	11.441	2,167,000
2025-04-02	11.390	11.680	11.330	11.610	11.334	1,744,900
2025-04-01	11.230	11.620	11.230	11.410	11.138	2,019,300
2025-03-31	11.500	11.590	11.070	11.230	10.963	3,310,500
2025-03-28	11.800	11.860	11.550	11.580	11.304	2,249,000
2025-03-27	11.860	11.970	11.650	11.820	11.539	2,186,800
2025-03-26	11.770	12.250	11.730	11.930	11.646	3,038,700
2025-03-25	12.150	12.150	11.670	11.770	11.490	3,682,400
2025-03-24	12.670	12.840	11.900	12.080	11.792	6,920,730
2025-03-21	12.200	12.780	12.160	12.670	12.368	7,533,052
2025-03-20	12.360	12.370	12.130	12.160	11.870	2,306,224
2025-03-19	12.310	12.410	12.220	12.340	12.046	3,241,100
2025-03-18	12.590	12.590	12.250	12.380	12.085	2,071,300
2025-03-17	12.460	12.650	12.390	12.430	12.134	3,219,500
2025-03-14	12.180	12.450	12.070	12.390	12.095	3,050,400
2025-03-13	12.220	12.330	12.060	12.280	11.988	2,108,500
2025-03-12	12.250	12.430	12.060	12.330	12.036	3,209,000
2025-03-11	11.910	12.170	11.760	12.170	11.880	2,666,987
2025-03-10	11.750	11.980	11.680	11.910	11.626	2,097,400
2025-03-07	12.050	12.060	11.700	11.780	11.500	2,747,935
2025-03-06	12.010	12.240	11.920	11.980	11.695	2,413,533
2025-03-05	11.930	12.030	11.790	12.000	11.714	1,941,600
2025-03-04	11.920	12.020	11.710	11.970	11.685	2,419,500
2025-03-03	11.820	11.980	11.750	11.850	11.568	2,207,941
2025-02-28	11.940	12.050	11.780	11.810	11.529	2,207,747
2025-02-27	12.090	12.110	11.790	11.960	11.675	2,676,900
2025-02-26	12.130	12.310	11.960	12.040	11.753	4,352,124
2025-02-25	11.900	12.200	11.660	12.190	11.900	5,925,735
2025-02-24	11.500	12.070	11.380	12.000	11.714	8,570,000
2025-02-21	11.320	11.560	11.180	11.420	11.148	3,226,600
2025-02-20	11.270	11.330	11.180	11.320	11.050	1,900,900
2025-02-19	11.230	11.300	11.140	11.220	10.953	2,300,600
2025-02-18	11.550	11.570	11.190	11.200	10.933	4,240,028
2025-02-17	11.990	12.140	11.610	11.670	11.392	7,068,028
2025-02-14	11.410	11.600	11.360	11.600	11.324	3,372,400
2025-02-13	11.410	11.590	11.350	11.410	11.138	3,834,500
2025-02-12	11.450	11.790	11.340	11.420	11.148	5,029,000
2025-02-11	11.200	11.490	11.150	11.350	11.080	3,670,195
2025-02-10	11.030	11.170	11.000	11.170	10.904	2,538,400
2025-02-07	11.100	11.190	10.950	11.080	10.816	2,501,300
2025-02-06	11.000	11.100	10.840	11.100	10.836	1,733,200
2025-02-05	11.020	11.090	10.890	10.920	10.660	1,560,100
2025-01-27	10.990	11.200	10.870	11.030	10.767	2,434,472
2025-01-24	10.750	10.860	10.600	10.850	10.592	1,508,235
2025-01-23	10.700	10.880	10.700	10.760	10.504	1,516,035

← NewerPage 7 of 20 · 1,174 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.