Tianjin Meiteng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.480	24.880	24.010	24.100	23.600	328,481
2024-01-25	23.010	24.740	22.800	24.560	24.050	756,298
2024-01-24	22.770	23.170	22.100	23.010	22.532	416,881
2024-01-23	22.500	23.500	22.350	22.780	22.307	613,494
2024-01-22	23.850	23.860	22.720	23.000	22.522	705,845
2024-01-19	24.130	24.370	23.740	23.950	23.453	535,540
2024-01-18	24.290	24.310	23.300	24.000	23.502	901,321
2024-01-17	24.770	24.850	24.230	24.290	23.786	317,210
2024-01-16	24.930	25.280	24.570	24.850	24.334	380,936
2024-01-15	25.140	25.140	25.140	25.140	24.618	0
2024-01-12	25.540	25.720	25.090	25.140	24.618	349,218
2024-01-11	25.300	25.670	25.180	25.410	24.882	374,026
2024-01-10	25.160	25.910	25.080	25.300	24.775	356,217
2024-01-09	25.070	26.180	25.070	25.700	25.166	648,674
2024-01-08	25.570	25.800	25.070	25.070	24.549	458,631
2024-01-05	26.200	26.300	25.560	25.640	25.108	376,773
2024-01-04	25.970	26.140	25.820	26.090	25.548	329,751
2024-01-03	26.050	26.270	25.760	25.930	25.392	538,991
2024-01-02	25.910	26.540	25.750	26.350	25.803	960,717
2023-12-29	25.520	25.970	25.310	25.840	25.303	564,482
2023-12-28	24.490	25.520	24.280	25.370	24.843	1,097,421
2023-12-27	24.260	24.470	24.050	24.310	23.805	307,811
2023-12-26	24.590	24.600	24.050	24.230	23.727	344,466
2023-12-25	24.910	25.180	24.400	24.560	24.050	530,161
2023-12-22	25.500	25.670	24.810	24.910	24.393	456,044
2023-12-21	25.020	25.620	24.690	25.470	24.941	461,467
2023-12-20	25.400	25.910	25.180	25.240	24.716	384,756
2023-12-19	25.370	25.660	25.000	25.390	24.863	343,113
2023-12-18	25.800	25.870	25.270	25.370	24.843	392,003
2023-12-15	25.860	26.200	25.610	25.800	25.264	411,255
2023-12-14	26.060	26.490	25.830	25.840	25.303	415,952
2023-12-13	26.330	26.550	25.940	26.170	25.627	625,951
2023-12-12	26.660	26.710	26.270	26.340	25.793	521,261
2023-12-11	25.760	26.840	25.390	26.660	26.106	984,749
2023-12-08	26.190	26.360	25.470	25.520	24.990	470,021
2023-12-07	26.540	26.540	25.830	26.050	25.509	398,388
2023-12-06	26.470	26.780	26.080	26.200	25.656	484,538
2023-12-05	26.390	26.570	25.960	26.070	25.529	380,110
2023-12-04	26.950	27.030	26.340	26.390	25.842	523,495
2023-12-01	26.980	27.150	26.500	26.980	26.420	331,320
2023-11-30	27.220	27.430	26.620	26.920	26.361	444,109
2023-11-29	27.780	27.940	27.170	27.220	26.655	453,532
2023-11-28	27.270	27.870	27.170	27.790	27.213	535,020
2023-11-27	27.310	27.570	27.190	27.280	26.714	344,361
2023-11-24	27.690	27.710	27.100	27.310	26.743	561,670
2023-11-23	27.410	27.800	27.280	27.710	27.135	464,967
2023-11-22	27.560	27.910	27.390	27.450	26.880	415,930
2023-11-21	28.110	28.360	27.720	27.780	27.203	593,486
2023-11-20	27.800	28.290	27.600	28.160	27.575	716,598
2023-11-17	27.580	27.760	27.420	27.710	27.135	368,380
2023-11-16	27.970	28.200	27.520	27.580	27.007	680,566
2023-11-15	27.990	28.190	27.770	28.050	27.468	761,588
2023-11-14	27.600	28.050	27.570	27.880	27.301	555,868
2023-11-13	27.650	27.890	27.490	27.630	27.056	396,349
2023-11-10	27.570	27.690	27.180	27.410	26.841	318,256
2023-11-09	27.590	28.070	27.550	27.600	27.027	557,147
2023-11-08	27.860	28.000	27.540	27.700	27.125	543,015
2023-11-07	27.520	28.010	27.350	27.840	27.262	613,713
2023-11-06	26.910	27.630	26.890	27.610	27.037	624,498
2023-11-03	26.440	27.180	26.030	26.910	26.351	639,532

← NewerPage 12 of 16 · 937 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.