Tianjin Meiteng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	32.000	32.680	32.000	32.520	31.845	683,723
2023-08-01	32.430	32.570	32.130	32.220	31.551	404,243
2023-07-31	32.040	32.480	32.020	32.450	31.776	481,826
2023-07-28	32.510	32.590	31.680	32.040	31.375	1,094,802
2023-07-27	34.180	34.220	32.400	32.510	31.835	1,522,320
2023-07-26	34.560	34.640	34.100	34.100	33.392	660,178
2023-07-25	34.800	34.820	34.200	34.640	33.921	631,444
2023-07-24	34.880	34.880	34.060	34.150	33.441	361,061
2023-07-21	34.490	34.800	34.330	34.700	33.979	302,567
2023-07-20	34.910	35.250	34.600	34.650	33.931	376,499
2023-07-19	35.150	35.480	34.800	35.000	34.273	614,534
2023-07-18	36.810	36.890	35.200	35.200	34.469	1,069,846
2023-07-17	37.490	37.500	36.750	36.900	36.134	728,004
2023-07-14	38.130	38.150	37.000	37.580	36.800	454,608
2023-07-13	37.130	38.150	37.130	37.840	37.054	580,053
2023-07-12	37.920	38.190	37.200	37.200	36.428	364,655
2023-07-11	37.640	37.920	37.390	37.870	37.084	277,216
2023-07-10	37.490	37.980	37.230	37.470	36.692	308,491
2023-07-07	37.820	38.030	37.560	37.560	36.780	332,135
2023-07-06	38.390	38.390	37.730	37.890	37.103	294,162
2023-07-05	39.170	39.420	38.300	38.400	37.603	531,083
2023-07-04	39.220	39.510	38.970	39.230	38.415	330,737
2023-07-03	38.730	40.090	38.730	39.220	38.406	660,614
2023-06-30	38.270	38.990	38.000	38.730	37.926	436,328
2023-06-29	38.170	38.500	37.530	38.400	37.603	459,867
2023-06-28	38.040	38.250	36.900	38.250	37.456	417,556
2023-06-27	37.820	38.740	37.490	38.010	37.221	680,585
2023-06-26	38.860	39.120	36.880	37.400	36.623	1,125,807
2023-06-21	40.660	40.660	39.220	39.220	38.406	726,627
2023-06-20	39.480	40.630	39.390	40.470	39.630	685,186
2023-06-19	40.000	40.120	39.300	39.480	38.660	596,047
2023-06-16	39.800	39.990	39.510	39.930	39.101	430,027
2023-06-15	39.750	40.290	39.200	39.710	38.885	511,425
2023-06-14	39.880	40.100	39.100	39.500	38.680	576,408
2023-06-13	40.010	40.470	39.610	39.890	39.062	568,146
2023-06-12	40.020	40.400	39.600	40.200	39.365	451,847
2023-06-09	41.000	41.260	39.320	40.450	39.610	1,181,269
2023-06-08	42.210	42.470	41.160	41.280	40.423	563,585
2023-06-07	42.690	42.830	42.060	42.280	41.402	354,723
2023-06-06	45.030	45.050	42.600	42.700	41.813	1,597,139
2023-06-05	42.270	45.350	42.270	44.890	43.958	2,325,984
2023-06-02	41.200	42.330	41.020	42.260	41.383	665,220
2023-06-01	40.920	41.880	40.420	41.200	40.345	473,883
2023-05-31	41.000	41.850	40.580	40.720	39.874	392,838
2023-05-30	40.400	40.910	40.200	40.850	40.002	390,823
2023-05-29	41.590	41.590	39.790	40.250	39.414	899,532
2023-05-26	41.850	41.950	41.000	41.290	40.433	343,938
2023-05-25	41.860	42.580	41.290	41.750	40.883	503,050
2023-05-24	41.050	42.100	40.620	41.790	40.922	506,258
2023-05-23	41.100	41.650	40.620	41.170	40.315	320,017
2023-05-22	41.580	41.580	40.930	41.300	40.100	398,660
2023-05-19	41.510	42.330	41.410	41.630	40.420	483,659
2023-05-18	40.930	41.940	40.880	41.510	40.304	583,643
2023-05-17	40.120	41.580	39.900	40.990	39.799	591,578
2023-05-16	40.000	40.580	39.810	40.120	38.954	414,724
2023-05-15	40.120	40.130	39.100	40.000	38.837	450,706
2023-05-12	40.870	41.430	40.200	40.250	39.080	438,015
2023-05-11	40.810	41.430	40.810	40.920	39.731	392,894
2023-05-10	40.700	41.300	40.500	40.880	39.692	385,418
2023-05-09	41.280	41.900	40.470	40.620	39.439	630,959

← NewerPage 14 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.