Mengtian Home Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 23.900 | 24.070 | 22.180 | 22.290 | 22.290 | 7,137,100 |
| 2026-10-21 | 24.100 | 24.300 | 23.400 | 23.890 | 23.890 | 4,952,448 |
| 2026-10-20 | 24.970 | 25.200 | 23.530 | 23.880 | 23.880 | 7,764,750 |
| 2026-10-19 | 24.880 | 26.000 | 24.400 | 24.960 | 24.960 | 8,877,900 |
| 2026-10-16 | 25.060 | 25.900 | 24.440 | 24.940 | 24.940 | 9,736,794 |
| 2026-10-15 | 25.000 | 26.800 | 24.660 | 24.720 | 24.720 | 11,266,394 |
| 2026-10-14 | 24.680 | 27.000 | 24.370 | 26.200 | 26.200 | 15,654,271 |
| 2026-10-13 | 24.320 | 26.900 | 23.710 | 24.880 | 24.880 | 14,701,524 |
| 2026-10-12 | 24.100 | 24.680 | 23.660 | 24.450 | 24.450 | 10,767,200 |
| 2026-10-09 | 21.950 | 24.100 | 21.200 | 24.100 | 24.100 | 8,896,900 |
| 2026-10-08 | 21.240 | 23.060 | 21.240 | 21.910 | 21.910 | 6,943,885 |
| 2026-09-30 | 21.730 | 22.110 | 21.380 | 21.380 | 21.380 | 4,246,101 |
| 2026-09-29 | 21.810 | 22.240 | 21.580 | 21.700 | 21.700 | 5,213,500 |
| 2026-09-28 | 23.320 | 23.380 | 21.790 | 21.880 | 21.880 | 9,477,700 |
| 2026-09-24 | 24.030 | 25.220 | 23.300 | 23.320 | 23.320 | 14,921,898 |
| 2026-09-23 | 23.500 | 24.500 | 23.260 | 23.530 | 23.530 | 18,653,284 |
| 2026-09-22 | 20.890 | 22.750 | 20.770 | 22.750 | 22.750 | 9,477,100 |
Page 1 of 1 · 17 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.