Tianjin Meiteng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.830	19.450	18.650	19.450	19.450	500,051
2026-07-22	19.440	19.640	18.650	18.830	18.830	1,059,631
2026-07-21	19.630	19.730	18.730	19.420	19.420	960,424
2026-07-20	20.580	21.250	19.120	19.710	19.710	907,489
2026-07-17	21.620	22.110	20.460	20.580	20.580	892,756
2026-07-16	20.970	21.950	20.970	21.630	21.630	582,405
2026-07-15	20.980	21.470	20.660	21.310	21.310	742,874
2026-07-14	20.010	20.980	19.860	20.880	20.880	765,994
2026-07-13	20.660	20.920	20.010	20.010	20.010	641,651
2026-07-10	20.350	21.330	20.100	20.940	20.940	696,117
2026-07-09	20.580	20.710	20.030	20.350	20.350	534,464
2026-07-08	21.030	21.030	20.320	20.480	20.480	464,115
2026-07-07	21.470	21.710	20.650	20.730	20.730	658,057
2026-07-06	22.060	22.140	21.440	21.660	21.660	843,027
2026-07-03	21.320	22.040	21.320	22.000	22.000	865,199
2026-07-02	21.390	22.030	21.210	21.270	21.270	828,639
2026-07-01	21.010	21.770	20.860	21.500	21.500	1,113,427
2026-06-30	20.850	21.230	20.600	21.070	21.070	1,152,762
2026-06-29	20.850	21.130	20.550	21.060	21.060	955,605
2026-06-26	21.150	21.310	20.650	20.870	20.870	958,278
2026-06-25	21.670	21.930	20.910	21.090	21.090	802,591
2026-06-24	22.810	22.980	21.710	21.830	21.830	1,150,981
2026-06-23	22.150	23.050	22.150	22.810	22.810	895,088
2026-06-22	22.570	22.570	21.580	22.390	22.390	1,118,804
2026-06-18	22.020	22.850	21.880	22.570	22.570	838,984
2026-06-17	22.660	22.770	22.180	22.200	22.200	883,255
2026-06-16	22.560	22.850	21.910	22.700	22.700	992,396
2026-06-15	22.330	23.340	22.330	22.520	22.520	920,501
2026-06-12	22.630	23.000	22.270	22.580	22.580	1,088,921
2026-06-11	22.610	23.240	21.870	22.480	22.480	1,020,359
2026-06-10	23.100	23.220	22.230	22.720	22.720	1,148,464
2026-06-09	23.300	23.930	23.140	23.360	23.360	1,188,220
2026-06-08	23.220	24.500	22.900	23.370	23.370	1,292,778
2026-06-05	23.470	24.330	23.110	23.860	23.860	1,251,480
2026-06-04	24.340	24.720	23.360	23.660	23.660	1,140,302
2026-06-03	24.760	24.930	24.060	24.350	24.350	1,106,816
2026-06-02	25.590	26.000	24.200	24.720	24.720	1,219,524
2026-06-01	24.520	25.980	24.310	25.590	25.590	1,326,293
2026-05-29	25.720	26.190	24.440	24.520	24.520	1,139,558
2026-05-28	25.400	26.380	24.840	25.720	25.720	1,282,759
2026-05-27	27.110	27.150	25.520	25.770	25.770	1,471,310
2026-05-26	27.680	27.900	26.520	26.860	26.860	1,601,232
2026-05-25	29.000	29.870	27.260	27.720	27.720	2,200,070
2026-05-22	27.790	28.420	27.390	28.160	28.160	1,514,817
2026-05-21	28.870	29.430	27.430	27.740	27.740	1,993,192
2026-05-20	28.330	29.000	27.640	28.870	28.870	1,676,255
2026-05-19	27.850	28.460	27.720	28.450	28.450	1,314,989
2026-05-18	27.150	28.100	26.960	28.100	28.100	1,685,600
2026-05-15	27.410	27.650	26.950	27.280	27.280	1,332,328
2026-05-14	27.850	27.850	27.270	27.420	27.420	1,049,242
2026-05-13	27.400	27.970	27.010	27.570	27.570	1,868,797
2026-05-12	28.190	28.420	27.000	27.270	27.270	1,947,625
2026-05-11	28.470	28.470	27.730	28.100	28.100	1,870,954
2026-05-08	28.090	28.570	27.730	28.480	28.480	1,110,330
2026-05-07	27.280	28.410	27.280	27.890	27.890	1,457,612
2026-05-06	27.260	27.780	26.910	27.260	27.260	2,102,613
2026-04-30	26.970	27.510	26.900	27.250	27.250	1,676,373
2026-04-29	25.780	27.390	25.660	27.130	27.130	1,921,991
2026-04-28	26.070	26.070	25.230	25.300	25.300	1,220,492
2026-04-27	24.810	25.830	24.690	25.820	25.820	1,444,469

← NewerPage 2 of 16 · 936 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.