Tianjin Meiteng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.880 | 22.980 | 22.450 | 22.700 | 22.229 | 351,637 |
| 2024-04-30 | 22.350 | 22.600 | 22.240 | 22.460 | 21.994 | 436,459 |
| 2024-04-29 | 21.840 | 22.400 | 21.660 | 22.350 | 21.886 | 542,321 |
| 2024-04-26 | 22.000 | 22.240 | 21.530 | 21.740 | 21.289 | 503,263 |
| 2024-04-25 | 21.230 | 21.900 | 21.150 | 21.820 | 21.367 | 363,848 |
| 2024-04-24 | 20.350 | 21.500 | 20.200 | 21.250 | 20.809 | 531,978 |
| 2024-04-23 | 20.160 | 20.410 | 20.010 | 20.200 | 19.781 | 267,418 |
| 2024-04-22 | 20.200 | 20.470 | 19.520 | 19.950 | 19.536 | 319,812 |
| 2024-04-19 | 20.550 | 20.550 | 20.110 | 20.190 | 19.771 | 289,236 |
| 2024-04-18 | 20.520 | 20.660 | 20.140 | 20.350 | 19.927 | 222,197 |
| 2024-04-17 | 20.000 | 20.750 | 19.740 | 20.520 | 20.094 | 286,493 |
| 2024-04-16 | 20.910 | 20.910 | 19.710 | 19.740 | 19.330 | 378,793 |
| 2024-04-15 | 21.880 | 22.100 | 20.870 | 21.120 | 20.681 | 403,402 |
| 2024-04-12 | 22.490 | 22.610 | 21.910 | 21.970 | 21.514 | 247,954 |
| 2024-04-11 | 22.000 | 22.500 | 21.860 | 22.230 | 21.768 | 158,365 |
| 2024-04-10 | 22.460 | 22.650 | 21.920 | 22.190 | 21.729 | 251,354 |
| 2024-04-09 | 22.100 | 22.650 | 22.050 | 22.500 | 22.033 | 217,105 |
| 2024-04-08 | 22.900 | 22.900 | 22.020 | 22.020 | 21.563 | 356,052 |
| 2024-04-03 | 22.920 | 23.020 | 22.520 | 22.750 | 22.278 | 213,844 |
| 2024-04-02 | 23.100 | 23.100 | 22.750 | 22.940 | 22.464 | 239,396 |
| 2024-04-01 | 22.600 | 23.050 | 22.400 | 22.930 | 22.454 | 314,754 |
| 2024-03-29 | 22.130 | 22.610 | 22.130 | 22.610 | 22.141 | 81,706 |
| 2024-03-28 | 21.710 | 22.450 | 21.660 | 22.130 | 21.671 | 184,575 |
| 2024-03-27 | 22.360 | 22.510 | 21.880 | 21.890 | 21.435 | 257,518 |
| 2024-03-26 | 22.320 | 22.550 | 21.950 | 22.440 | 21.974 | 342,678 |
| 2024-03-25 | 23.000 | 23.160 | 22.240 | 22.240 | 21.778 | 296,565 |
| 2024-03-22 | 23.440 | 23.560 | 22.820 | 23.050 | 22.571 | 290,759 |
| 2024-03-21 | 23.710 | 24.050 | 23.260 | 23.580 | 23.090 | 336,557 |
| 2024-03-20 | 23.700 | 23.720 | 23.410 | 23.690 | 23.198 | 262,665 |
| 2024-03-19 | 23.450 | 23.720 | 23.260 | 23.480 | 22.992 | 387,471 |
| 2024-03-18 | 23.290 | 23.460 | 22.900 | 23.430 | 22.944 | 418,207 |
| 2024-03-15 | 22.650 | 22.940 | 22.460 | 22.900 | 22.425 | 347,965 |
| 2024-03-14 | 22.700 | 23.080 | 22.220 | 22.590 | 22.121 | 363,993 |
| 2024-03-13 | 23.080 | 23.150 | 22.620 | 22.900 | 22.425 | 318,441 |
| 2024-03-12 | 22.780 | 23.050 | 22.660 | 22.900 | 22.425 | 389,352 |
| 2024-03-11 | 22.220 | 22.740 | 22.220 | 22.670 | 22.199 | 412,310 |
| 2024-03-08 | 22.690 | 22.690 | 22.120 | 22.430 | 21.964 | 451,139 |
| 2024-03-07 | 22.800 | 23.200 | 22.410 | 22.540 | 22.072 | 665,485 |
| 2024-03-06 | 22.080 | 22.770 | 21.900 | 22.560 | 22.092 | 419,826 |
| 2024-03-05 | 22.880 | 22.880 | 22.120 | 22.220 | 21.759 | 316,356 |
| 2024-03-04 | 23.320 | 23.320 | 22.300 | 22.580 | 22.111 | 502,240 |
| 2024-03-01 | 22.510 | 23.100 | 22.500 | 22.980 | 22.503 | 573,852 |
| 2024-02-29 | 21.610 | 22.590 | 21.610 | 22.540 | 22.072 | 608,613 |
| 2024-02-28 | 24.100 | 24.450 | 21.880 | 21.880 | 21.426 | 1,303,389 |
| 2024-02-27 | 23.690 | 24.170 | 23.530 | 24.110 | 23.609 | 570,761 |
| 2024-02-26 | 23.050 | 24.330 | 22.800 | 23.880 | 23.384 | 1,007,457 |
| 2024-02-23 | 22.570 | 22.940 | 22.400 | 22.760 | 22.287 | 526,566 |
| 2024-02-22 | 21.540 | 22.750 | 21.540 | 22.500 | 22.033 | 532,087 |
| 2024-02-21 | 21.240 | 22.190 | 21.120 | 21.740 | 21.289 | 521,593 |
| 2024-02-20 | 21.100 | 21.540 | 21.100 | 21.420 | 20.975 | 174,762 |
| 2024-02-19 | 21.180 | 21.950 | 20.870 | 21.380 | 20.936 | 443,123 |
| 2024-02-08 | 19.260 | 21.300 | 19.260 | 21.070 | 20.633 | 498,615 |
| 2024-02-07 | 20.640 | 20.640 | 19.080 | 19.670 | 19.262 | 599,746 |
| 2024-02-06 | 19.700 | 20.800 | 18.000 | 20.590 | 20.162 | 524,631 |
| 2024-02-05 | 21.360 | 21.380 | 18.560 | 19.920 | 19.506 | 948,171 |
| 2024-02-02 | 22.110 | 22.420 | 20.880 | 21.800 | 21.347 | 559,398 |
| 2024-02-01 | 22.030 | 22.540 | 21.500 | 22.110 | 21.651 | 312,730 |
| 2024-01-31 | 23.300 | 23.300 | 22.020 | 22.110 | 21.651 | 499,259 |
| 2024-01-30 | 23.880 | 24.000 | 23.000 | 23.050 | 22.571 | 510,358 |
| 2024-01-29 | 24.100 | 24.660 | 23.450 | 23.650 | 23.159 | 310,857 |
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.