Tianjin Meiteng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	26.710	26.880	25.990	26.010	25.470	401,352
2023-11-01	26.540	26.780	26.390	26.570	26.018	356,090
2023-10-31	26.910	27.100	26.340	26.440	25.891	512,561
2023-10-30	26.330	27.280	26.090	26.980	26.420	826,364
2023-10-27	25.400	26.440	25.100	26.340	25.793	1,129,199
2023-10-26	26.500	26.500	24.830	25.500	24.971	1,663,407
2023-10-25	27.160	27.720	27.140	27.520	26.949	366,470
2023-10-24	26.480	27.250	26.260	27.060	26.498	508,692
2023-10-23	27.200	27.200	26.250	26.350	25.803	495,259
2023-10-20	27.410	27.740	27.040	27.220	26.655	400,016
2023-10-19	27.070	28.120	26.900	27.510	26.939	901,534
2023-10-18	27.410	27.570	27.000	27.060	26.498	708,626
2023-10-17	27.730	27.730	27.250	27.570	26.998	405,076
2023-10-16	28.500	28.660	27.350	27.550	26.978	754,834
2023-10-13	29.210	29.350	28.400	28.510	27.918	702,644
2023-10-12	29.480	29.700	28.970	29.370	28.760	611,349
2023-10-11	28.990	30.010	28.800	29.410	28.799	709,639
2023-10-10	29.820	29.820	28.800	28.960	28.359	759,858
2023-10-09	30.610	30.920	29.000	29.350	28.741	804,126
2023-09-28	31.390	31.390	30.500	30.640	30.004	496,321
2023-09-27	30.510	31.200	30.230	30.780	30.141	419,251
2023-09-26	30.750	30.750	30.230	30.380	29.749	258,492
2023-09-25	31.520	31.520	30.380	30.600	29.965	565,196
2023-09-22	29.700	31.480	29.670	31.430	30.777	782,140
2023-09-21	30.680	30.680	29.700	29.710	29.093	474,444
2023-09-20	30.320	30.800	30.290	30.290	29.661	328,129
2023-09-19	31.220	31.220	30.340	30.480	29.847	290,068
2023-09-18	30.790	31.500	30.220	31.140	30.493	353,961
2023-09-15	30.750	31.180	30.040	30.610	29.974	410,489
2023-09-14	31.160	31.400	30.610	30.650	30.014	363,447
2023-09-13	31.500	31.500	30.750	31.190	30.542	471,162
2023-09-12	31.830	31.980	31.350	31.470	30.817	404,913
2023-09-11	31.990	32.200	31.600	32.040	31.375	493,844
2023-09-08	31.530	31.980	31.150	31.820	31.159	397,069
2023-09-07	32.250	32.720	31.550	31.600	30.944	579,980
2023-09-06	32.040	32.320	31.790	32.280	31.610	560,650
2023-09-05	32.270	32.470	31.830	31.920	31.257	558,010
2023-09-04	32.100	32.300	31.550	32.280	31.610	835,223
2023-09-01	32.480	32.480	31.820	32.020	31.355	584,430
2023-08-31	32.000	32.480	31.610	32.290	31.620	1,097,917
2023-08-30	31.330	32.260	30.800	31.680	31.022	1,169,891
2023-08-29	28.680	31.180	28.530	30.960	30.317	1,141,337
2023-08-28	30.810	31.480	28.580	28.640	28.045	790,044
2023-08-25	29.270	30.020	28.780	28.920	28.320	577,483
2023-08-24	30.000	30.160	28.020	29.720	29.103	1,283,880
2023-08-23	31.170	31.480	30.590	30.600	29.965	367,217
2023-08-22	31.360	32.000	30.150	31.180	30.533	619,504
2023-08-21	31.330	32.300	31.280	31.400	30.748	650,742
2023-08-18	31.010	32.280	31.000	31.380	30.728	1,084,566
2023-08-17	30.730	31.010	29.880	30.980	30.337	572,355
2023-08-16	30.850	31.270	30.240	30.260	29.632	451,622
2023-08-15	31.650	31.850	30.700	30.900	30.258	728,566
2023-08-14	31.560	31.840	31.020	31.740	31.081	478,499
2023-08-11	31.880	32.460	31.570	31.640	30.983	582,534
2023-08-10	31.480	32.240	31.460	31.980	31.316	605,828
2023-08-09	31.700	31.770	31.170	31.660	31.003	684,581
2023-08-08	31.750	31.950	31.380	31.570	30.914	401,062
2023-08-07	32.200	32.200	31.190	31.600	30.944	754,436
2023-08-04	32.470	32.590	32.060	32.200	31.531	541,280
2023-08-03	32.410	32.560	32.010	32.470	31.796	380,126

← NewerPage 13 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.