Tianjin Meiteng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.600	21.150	19.700	20.970	20.970	1,096,555
2026-10-22	21.160	21.260	20.660	20.810	20.810	597,633
2026-10-21	21.290	21.500	20.840	20.910	20.910	395,596
2026-10-20	20.360	21.360	20.320	21.110	21.110	607,701
2026-10-19	20.520	20.860	19.680	20.450	20.450	1,065,647
2026-10-16	20.770	21.270	20.200	20.580	20.580	1,035,113
2026-10-15	21.100	21.150	20.000	20.440	20.440	879,504
2026-10-14	22.290	22.580	21.200	21.330	21.330	979,317
2026-10-13	22.390	22.530	21.500	22.400	22.400	784,688
2026-10-12	22.300	22.630	21.920	22.430	22.430	662,080
2026-10-09	22.630	22.630	21.530	22.270	22.270	1,100,469
2026-10-08	23.020	23.310	22.380	22.630	22.630	746,392
2026-09-30	23.080	23.150	22.620	22.900	22.900	682,706
2026-09-29	22.750	23.010	22.400	22.780	22.780	791,163
2026-09-28	22.640	23.190	22.180	22.850	22.850	1,021,280
2026-09-24	23.230	23.290	22.680	22.810	22.810	620,861
2026-09-23	23.090	23.410	22.850	23.310	23.310	716,126
2026-09-22	22.970	23.440	22.500	23.150	23.150	1,080,321
2026-09-21	21.460	22.970	21.360	22.970	22.970	1,340,206
2026-09-18	21.400	21.750	21.060	21.380	21.380	648,495
2026-09-17	21.020	21.450	20.870	21.280	21.280	534,531
2026-09-16	21.120	21.400	20.410	21.350	21.350	886,443
2026-09-15	21.060	21.560	20.610	21.560	21.560	821,554
2026-09-14	21.000	21.500	20.500	21.200	21.200	852,289
2026-09-11	21.220	21.220	20.390	20.780	20.780	704,998
2026-09-10	21.790	21.790	21.240	21.360	21.360	571,335
2026-09-09	22.050	22.210	21.720	21.910	21.910	739,854
2026-09-08	22.220	22.300	21.800	22.110	22.110	435,845
2026-09-07	22.240	22.480	22.040	22.120	22.120	686,870
2026-09-04	22.170	22.640	22.010	22.220	22.220	584,120
2026-09-03	22.420	22.900	22.010	22.110	22.110	589,127
2026-09-02	22.510	22.700	22.060	22.420	22.420	619,608
2026-09-01	22.790	22.930	22.500	22.710	22.710	797,945
2026-08-31	22.200	22.940	22.010	22.790	22.790	850,581
2026-08-28	22.280	22.640	22.060	22.490	22.490	801,062
2026-08-27	21.870	22.290	21.710	22.160	22.160	980,578
2026-08-26	22.570	22.770	22.150	22.550	22.550	722,096
2026-08-25	22.050	22.700	21.860	22.570	22.570	562,429
2026-08-24	22.330	22.330	21.770	22.050	22.050	525,513
2026-08-21	22.070	22.590	21.710	22.440	22.440	608,046
2026-08-20	21.750	22.490	21.750	22.340	22.340	679,608
2026-08-19	22.300	22.480	21.650	21.790	21.790	587,079
2026-08-18	22.650	22.650	22.010	22.490	22.490	505,755
2026-08-17	21.820	22.630	21.820	22.600	22.600	610,486
2026-08-14	21.710	22.160	21.570	21.820	21.820	455,877
2026-08-13	22.180	22.230	21.780	21.830	21.830	351,881
2026-08-12	22.000	22.280	21.560	22.120	22.120	448,015
2026-08-11	22.480	22.500	21.930	21.990	21.990	638,475
2026-08-10	21.900	22.440	21.560	22.400	22.400	572,662
2026-08-07	21.520	21.870	21.200	21.870	21.870	449,426
2026-08-06	21.270	21.740	21.170	21.520	21.520	370,438
2026-08-05	21.400	21.840	21.300	21.490	21.490	467,975
2026-08-04	21.240	21.670	21.120	21.600	21.600	541,903
2026-08-03	19.760	21.280	19.760	21.110	21.110	863,419
2026-07-31	19.560	20.220	19.560	20.100	20.100	479,378
2026-07-30	19.780	20.110	19.410	19.550	19.550	522,857
2026-07-29	19.480	19.900	19.470	19.780	19.780	437,536
2026-07-28	19.160	19.900	19.160	19.360	19.360	502,078
2026-07-27	18.950	19.480	18.820	19.380	19.380	557,402
2026-07-24	19.150	19.370	18.760	18.960	18.960	481,491

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-19	0.1500 CNY
2024-07-01	0.3000 CNY
2023-05-23	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.