Tianjin Meiteng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	43.720	44.270	43.510	44.220	42.935	413,321
2023-02-06	43.350	44.380	43.300	43.990	42.712	694,531
2023-02-03	44.330	45.390	43.580	44.140	42.857	913,216
2023-02-02	43.030	44.310	42.930	44.160	42.877	868,397
2023-02-01	42.510	43.350	42.330	43.120	41.867	308,381
2023-01-31	43.170	43.180	42.000	42.470	41.236	456,046
2023-01-30	42.370	43.590	42.370	43.090	41.838	868,302
2023-01-20	42.490	42.950	41.700	42.140	40.915	503,037
2023-01-19	41.350	42.590	40.870	42.490	41.255	585,447
2023-01-18	41.600	41.600	41.110	41.230	40.032	258,049
2023-01-17	42.030	42.030	41.100	41.330	40.129	299,488
2023-01-16	41.280	42.180	41.000	41.640	40.430	565,513
2023-01-13	42.350	42.770	40.970	41.350	40.148	513,356
2023-01-12	41.250	43.450	41.250	42.350	41.119	642,708
2023-01-11	42.330	43.010	41.310	41.450	40.245	420,456
2023-01-10	43.060	43.060	42.200	42.560	41.323	345,677
2023-01-09	42.790	43.580	42.160	43.060	41.809	800,222
2023-01-06	42.990	43.120	42.600	42.840	41.595	528,831
2023-01-05	42.600	43.900	42.420	42.900	41.653	768,467
2023-01-04	44.440	44.720	42.500	43.340	42.080	727,807
2023-01-03	41.250	43.810	40.090	43.440	42.178	1,461,019
2022-12-30	39.480	41.300	39.190	40.820	39.634	1,351,582
2022-12-29	39.610	40.700	39.100	39.420	38.274	1,149,270
2022-12-28	40.530	40.530	39.020	39.040	37.905	876,589
2022-12-27	42.020	42.390	40.210	40.650	39.469	975,003
2022-12-26	41.000	43.000	40.860	42.120	40.896	1,086,566
2022-12-23	41.350	42.150	40.600	41.280	40.080	1,087,529
2022-12-22	42.850	42.850	40.500	41.380	40.177	1,729,739
2022-12-21	44.230	44.230	42.080	42.340	41.109	1,248,653
2022-12-20	42.810	44.490	41.380	44.430	43.139	1,622,853
2022-12-19	44.800	45.350	42.140	43.190	41.935	1,830,645
2022-12-16	48.000	48.310	44.300	45.500	44.178	2,923,751
2022-12-15	47.900	49.500	46.680	48.470	47.061	2,205,661
2022-12-14	46.060	48.300	46.060	47.790	46.401	1,980,822
2022-12-13	49.710	51.390	46.880	47.230	45.857	4,420,227
2022-12-12	49.900	51.850	48.410	49.580	48.139	6,064,033
2022-12-09	47.870	52.800	46.000	49.910	48.459	11,979,333

← NewerPage 16 of 16 · 937 trading days

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.