Tianjin Meiteng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 19.270 | 19.290 | 18.890 | 19.050 | 18.929 | 67,635 |
| 2024-07-26 | 18.710 | 19.210 | 18.710 | 19.080 | 18.959 | 138,059 |
| 2024-07-25 | 18.380 | 18.850 | 18.260 | 18.620 | 18.502 | 140,438 |
| 2024-07-24 | 18.580 | 18.650 | 18.300 | 18.380 | 18.263 | 121,172 |
| 2024-07-23 | 18.750 | 19.030 | 18.620 | 18.640 | 18.522 | 92,863 |
| 2024-07-22 | 18.610 | 19.330 | 18.610 | 18.950 | 18.830 | 124,844 |
| 2024-07-19 | 18.780 | 19.120 | 18.700 | 18.930 | 18.810 | 108,814 |
| 2024-07-18 | 18.610 | 18.900 | 18.520 | 18.760 | 18.641 | 157,586 |
| 2024-07-17 | 18.940 | 18.990 | 18.580 | 18.900 | 18.780 | 177,733 |
| 2024-07-16 | 18.880 | 19.050 | 18.650 | 18.980 | 18.860 | 192,511 |
| 2024-07-15 | 19.300 | 19.320 | 18.920 | 18.960 | 18.840 | 126,703 |
| 2024-07-12 | 19.450 | 19.600 | 19.240 | 19.380 | 19.257 | 123,105 |
| 2024-07-11 | 19.180 | 19.700 | 19.170 | 19.450 | 19.327 | 211,157 |
| 2024-07-10 | 20.000 | 20.000 | 18.880 | 18.960 | 18.840 | 178,895 |
| 2024-07-09 | 19.290 | 19.430 | 18.630 | 19.070 | 18.949 | 206,836 |
| 2024-07-08 | 19.550 | 19.550 | 19.100 | 19.120 | 18.999 | 114,375 |
| 2024-07-05 | 19.750 | 19.750 | 19.750 | 19.750 | 19.625 | 0 |
| 2024-07-04 | 19.600 | 20.370 | 19.590 | 19.750 | 19.625 | 183,991 |
| 2024-07-03 | 20.210 | 20.210 | 19.910 | 19.960 | 19.833 | 115,152 |
| 2024-07-02 | 20.130 | 20.380 | 19.900 | 20.310 | 20.181 | 168,699 |
| 2024-07-01 | 20.520 | 20.530 | 19.940 | 20.000 | 19.873 | 216,409 |
| 2024-06-28 | 20.810 | 21.300 | 20.680 | 20.680 | 20.251 | 135,626 |
| 2024-06-27 | 21.220 | 21.470 | 20.910 | 20.980 | 20.544 | 120,191 |
| 2024-06-26 | 20.440 | 21.230 | 20.440 | 21.210 | 20.770 | 180,576 |
| 2024-06-25 | 20.940 | 21.100 | 20.600 | 20.740 | 20.309 | 184,979 |
| 2024-06-24 | 21.600 | 21.620 | 20.740 | 20.800 | 20.368 | 309,064 |
| 2024-06-21 | 22.060 | 22.140 | 21.640 | 21.800 | 21.347 | 326,037 |
| 2024-06-20 | 21.960 | 22.460 | 21.350 | 22.170 | 21.710 | 767,863 |
| 2024-06-19 | 21.800 | 21.800 | 21.160 | 21.500 | 21.054 | 230,158 |
| 2024-06-18 | 21.550 | 21.980 | 21.380 | 21.750 | 21.298 | 384,064 |
| 2024-06-17 | 21.900 | 21.900 | 21.100 | 21.430 | 20.985 | 318,591 |
| 2024-06-14 | 21.970 | 23.230 | 21.620 | 21.970 | 21.514 | 708,324 |
| 2024-06-13 | 20.880 | 21.560 | 20.390 | 21.450 | 21.005 | 410,206 |
| 2024-06-12 | 20.480 | 20.600 | 20.270 | 20.600 | 20.172 | 145,082 |
| 2024-06-11 | 20.280 | 20.280 | 19.650 | 20.180 | 19.761 | 136,616 |
| 2024-06-07 | 20.090 | 20.150 | 19.550 | 19.810 | 19.399 | 162,187 |
| 2024-06-06 | 20.770 | 20.770 | 19.510 | 19.580 | 19.173 | 282,040 |
| 2024-06-05 | 20.680 | 20.850 | 20.100 | 20.120 | 19.702 | 174,588 |
| 2024-06-04 | 20.900 | 20.900 | 20.360 | 20.680 | 20.251 | 198,181 |
| 2024-06-03 | 21.530 | 21.760 | 20.830 | 21.000 | 20.564 | 249,361 |
| 2024-05-31 | 21.060 | 21.580 | 21.040 | 21.530 | 21.083 | 180,498 |
| 2024-05-30 | 21.100 | 21.380 | 20.900 | 21.150 | 20.711 | 132,611 |
| 2024-05-29 | 21.540 | 21.680 | 20.870 | 21.200 | 20.760 | 269,043 |
| 2024-05-28 | 21.680 | 21.820 | 21.230 | 21.310 | 20.868 | 138,334 |
| 2024-05-27 | 21.600 | 21.750 | 21.160 | 21.710 | 21.259 | 128,949 |
| 2024-05-24 | 21.860 | 22.160 | 21.600 | 21.600 | 21.152 | 184,215 |
| 2024-05-23 | 22.530 | 22.530 | 21.810 | 21.860 | 21.406 | 193,804 |
| 2024-05-22 | 22.290 | 22.480 | 22.000 | 22.420 | 21.954 | 185,582 |
| 2024-05-21 | 22.370 | 22.550 | 21.960 | 22.030 | 21.573 | 104,835 |
| 2024-05-20 | 22.310 | 22.660 | 22.200 | 22.360 | 21.896 | 218,645 |
| 2024-05-17 | 22.120 | 22.380 | 21.830 | 22.310 | 21.847 | 175,161 |
| 2024-05-16 | 22.070 | 22.070 | 21.660 | 22.000 | 21.543 | 164,967 |
| 2024-05-15 | 22.180 | 22.180 | 21.760 | 21.760 | 21.308 | 171,818 |
| 2024-05-14 | 21.990 | 22.230 | 21.880 | 22.040 | 21.582 | 225,969 |
| 2024-05-13 | 22.320 | 22.420 | 21.830 | 21.910 | 21.455 | 248,878 |
| 2024-05-10 | 22.600 | 22.720 | 22.200 | 22.320 | 21.857 | 236,182 |
| 2024-05-09 | 22.600 | 22.670 | 22.450 | 22.470 | 22.003 | 311,318 |
| 2024-05-08 | 22.770 | 22.770 | 22.240 | 22.380 | 21.915 | 250,599 |
| 2024-05-07 | 22.740 | 22.840 | 22.510 | 22.730 | 22.258 | 264,216 |
| 2024-05-06 | 22.880 | 22.980 | 22.450 | 22.700 | 22.229 | 351,637 |
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.