Tianjin Meiteng Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.080	25.280	24.080	24.870	24.870	969,115
2026-04-23	24.990	24.990	24.130	24.300	24.300	772,879
2026-04-22	24.620	24.990	24.500	24.910	24.910	661,805
2026-04-21	24.780	24.930	24.380	24.850	24.850	697,326
2026-04-20	24.660	24.940	23.890	24.890	24.890	1,462,973
2026-04-17	24.860	25.070	24.530	24.710	24.710	728,073
2026-04-16	24.000	25.080	23.870	24.950	24.950	836,875
2026-04-15	24.370	24.510	24.000	24.090	24.090	844,121
2026-04-14	24.380	24.650	23.800	24.130	24.130	530,532
2026-04-13	24.590	24.710	24.100	24.300	24.300	654,668
2026-04-10	24.400	24.890	24.400	24.760	24.760	696,245
2026-04-09	24.920	24.920	24.260	24.260	24.260	769,142
2026-04-08	24.360	24.860	24.190	24.800	24.800	849,969
2026-04-07	23.290	23.920	22.910	23.630	23.630	1,263,986
2026-04-03	23.570	23.960	23.200	23.450	23.450	765,295
2026-04-02	24.190	24.300	23.300	23.600	23.600	984,715
2026-04-01	24.430	24.550	23.910	24.320	24.320	1,130,012
2026-03-31	24.380	24.960	24.100	24.170	24.170	869,869
2026-03-30	24.070	24.550	23.900	24.520	24.520	734,791
2026-03-27	23.800	24.580	23.450	24.390	24.390	998,879
2026-03-26	24.380	24.680	23.800	23.860	23.860	918,336
2026-03-25	24.240	24.760	24.000	24.380	24.380	1,076,718
2026-03-24	23.010	23.830	22.690	23.770	23.770	1,156,810
2026-03-23	24.110	24.300	22.530	22.660	22.660	1,514,619
2026-03-20	25.450	25.960	24.430	24.570	24.570	1,230,993
2026-03-19	26.080	26.460	25.410	25.450	25.450	676,344
2026-03-18	25.820	26.480	25.620	26.230	26.230	661,052
2026-03-17	26.390	26.700	25.750	25.760	25.760	826,754
2026-03-16	26.830	27.060	26.340	26.430	26.430	634,522
2026-03-13	26.860	27.450	26.760	26.960	26.960	634,671
2026-03-12	27.560	27.600	26.910	27.030	27.030	746,767
2026-03-11	27.490	27.690	27.320	27.390	27.390	780,253
2026-03-10	26.580	27.380	26.540	27.320	27.320	725,968
2026-03-09	26.670	26.670	25.920	26.440	26.440	912,275
2026-03-06	25.700	26.780	25.700	26.670	26.670	794,999
2026-03-05	25.480	26.230	25.480	25.800	25.800	723,662
2026-03-04	25.330	25.850	25.200	25.220	25.220	722,968
2026-03-03	26.370	27.000	25.600	25.600	25.600	1,124,368
2026-03-02	26.870	27.510	26.200	26.320	26.320	1,360,723
2026-02-27	27.610	27.770	27.080	27.390	27.390	882,660
2026-02-26	27.890	27.890	27.430	27.660	27.660	925,078
2026-02-25	27.860	28.040	27.580	27.720	27.720	929,966
2026-02-24	27.570	27.960	27.430	27.730	27.730	1,053,103
2026-02-13	27.240	27.610	27.020	27.300	27.300	699,745
2026-02-12	27.330	27.700	27.030	27.400	27.400	800,346
2026-02-11	27.630	27.630	27.200	27.200	27.200	766,038
2026-02-10	27.830	27.940	27.390	27.460	27.460	720,060
2026-02-09	27.530	27.840	27.250	27.770	27.770	1,115,767
2026-02-06	27.130	27.870	26.880	27.380	27.380	1,211,505
2026-02-05	27.380	27.500	27.110	27.200	27.200	734,055
2026-02-04	27.050	27.550	26.920	27.220	27.220	1,244,441
2026-02-03	27.150	27.360	26.780	27.120	27.120	1,209,989
2026-02-02	27.110	27.460	26.870	27.100	27.100	1,706,691
2026-01-30	26.010	27.230	26.010	27.190	27.190	1,179,804
2026-01-29	26.480	27.080	26.170	26.240	26.240	1,034,625
2026-01-28	26.940	27.250	26.700	26.850	26.850	977,281
2026-01-27	26.660	27.300	25.860	26.940	26.940	1,362,703
2026-01-26	27.170	27.800	26.730	26.800	26.800	1,244,026
2026-01-23	27.130	27.180	26.780	27.040	27.040	885,902
2026-01-22	26.780	27.180	26.510	27.170	27.170	1,028,970

← NewerPage 3 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.