Tianjin Meiteng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	41.020	41.680	41.010	41.510	40.304	383,064
2023-05-05	42.060	42.240	40.730	41.100	39.906	725,068
2023-05-04	42.980	43.500	41.920	42.320	41.090	984,598
2023-04-28	42.090	43.970	42.090	43.220	41.964	1,219,978
2023-04-27	41.910	43.300	41.500	42.260	41.032	1,277,135
2023-04-26	43.300	43.990	41.800	42.010	40.789	1,547,928
2023-04-25	48.320	49.490	41.710	43.300	42.042	3,540,073
2023-04-24	46.800	50.000	46.010	48.830	47.411	2,329,909
2023-04-21	48.250	49.200	46.470	47.170	45.799	1,664,076
2023-04-20	49.350	49.710	47.990	48.840	47.421	1,351,625
2023-04-19	49.000	51.130	48.610	49.410	47.974	2,977,424
2023-04-18	48.890	49.180	47.850	48.690	47.275	1,230,591
2023-04-17	50.200	50.530	48.570	48.700	47.285	1,514,724
2023-04-14	51.600	52.230	49.350	50.190	48.731	2,244,446
2023-04-13	51.830	52.860	50.720	51.660	50.159	2,553,085
2023-04-12	55.550	55.550	51.880	51.960	50.450	4,929,395
2023-04-11	46.500	54.530	46.000	54.530	52.945	7,533,565
2023-04-10	48.220	51.220	45.200	45.440	44.119	7,272,783
2023-04-07	42.280	43.370	41.800	42.680	41.440	1,344,702
2023-04-06	40.990	43.140	40.850	42.210	40.983	1,842,741
2023-04-04	41.150	41.740	40.050	40.520	39.342	1,204,960
2023-04-03	41.100	41.370	40.620	40.890	39.702	748,271
2023-03-31	41.350	41.650	40.670	40.880	39.692	748,968
2023-03-30	42.140	42.280	41.140	41.320	40.119	774,333
2023-03-29	41.790	42.250	41.170	41.790	40.575	480,748
2023-03-28	43.240	43.250	41.450	41.660	40.449	834,627
2023-03-27	43.060	43.480	42.550	43.050	41.799	790,177
2023-03-24	42.750	43.440	42.510	43.050	41.799	638,581
2023-03-23	44.190	44.480	42.450	43.230	41.974	1,478,104
2023-03-22	45.350	45.760	43.980	44.550	43.255	1,085,225
2023-03-21	45.930	45.930	44.250	45.010	43.702	1,526,683
2023-03-20	48.340	48.670	44.900	45.940	44.605	1,708,332
2023-03-17	47.490	49.000	46.750	48.440	47.032	1,885,988
2023-03-16	47.190	48.650	46.900	47.390	46.013	1,124,800
2023-03-15	47.880	50.270	45.770	48.010	46.615	2,024,801
2023-03-14	46.640	48.290	45.700	46.710	45.352	1,125,471
2023-03-13	44.400	47.800	44.400	46.800	45.440	1,592,901
2023-03-10	43.330	45.960	43.200	44.390	43.100	744,832
2023-03-09	44.000	44.000	43.170	43.850	42.576	421,051
2023-03-08	43.860	44.690	43.390	43.880	42.605	398,473
2023-03-07	44.640	44.680	43.050	43.390	42.129	499,494
2023-03-06	44.690	44.990	43.500	44.680	43.381	570,365
2023-03-03	43.340	45.320	43.210	44.680	43.381	1,137,316
2023-03-02	42.250	43.470	42.200	43.340	42.080	709,669
2023-03-01	42.210	42.500	41.700	42.310	41.080	331,799
2023-02-28	42.880	42.880	41.540	42.180	40.954	429,538
2023-02-27	42.280	43.930	42.280	42.280	41.051	899,096
2023-02-24	42.530	43.650	42.000	42.030	40.808	509,048
2023-02-23	43.020	44.910	42.750	42.890	41.644	1,202,654
2023-02-22	40.520	42.210	40.450	42.180	40.954	614,804
2023-02-21	41.540	41.690	40.430	40.980	39.789	602,016
2023-02-20	41.010	41.400	40.400	41.180	39.983	493,512
2023-02-17	42.230	42.380	41.100	41.160	39.964	608,544
2023-02-16	44.400	44.490	41.550	42.250	41.022	835,224
2023-02-15	44.400	45.160	43.400	44.210	42.925	740,455
2023-02-14	44.760	44.760	43.580	44.170	42.886	391,227
2023-02-13	44.230	45.190	44.060	44.450	43.158	551,859
2023-02-10	44.400	45.660	44.200	44.550	43.255	486,602
2023-02-09	43.580	44.490	43.050	44.350	43.061	566,537
2023-02-08	44.200	44.500	43.000	43.460	42.197	368,522

← NewerPage 15 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.