Tianjin Meiteng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 25.880 | 26.760 | 25.880 | 26.480 | 26.480 | 1,009,947 |
| 2026-01-20 | 25.900 | 26.650 | 25.710 | 26.130 | 26.130 | 1,838,863 |
| 2026-01-19 | 25.580 | 25.940 | 25.300 | 25.770 | 25.770 | 1,426,122 |
| 2026-01-16 | 25.520 | 25.980 | 25.360 | 25.660 | 25.660 | 1,063,360 |
| 2026-01-15 | 25.980 | 25.980 | 25.010 | 25.650 | 25.650 | 1,028,220 |
| 2026-01-14 | 25.200 | 25.970 | 25.200 | 25.840 | 25.840 | 984,578 |
| 2026-01-13 | 25.760 | 25.760 | 25.280 | 25.290 | 25.290 | 1,007,724 |
| 2026-01-12 | 25.360 | 25.750 | 24.880 | 25.380 | 25.380 | 790,772 |
| 2026-01-09 | 24.520 | 25.060 | 24.450 | 25.050 | 25.050 | 568,029 |
| 2026-01-08 | 24.140 | 24.730 | 24.140 | 24.520 | 24.520 | 565,935 |
| 2026-01-07 | 24.150 | 24.280 | 24.070 | 24.200 | 24.200 | 400,814 |
| 2026-01-06 | 24.230 | 24.410 | 24.060 | 24.180 | 24.180 | 621,106 |
| 2026-01-05 | 23.870 | 24.340 | 23.870 | 24.250 | 24.250 | 739,831 |
| 2025-12-31 | 23.800 | 24.030 | 23.600 | 23.870 | 23.870 | 449,339 |
| 2025-12-30 | 23.890 | 24.060 | 23.570 | 23.800 | 23.800 | 533,516 |
| 2025-12-29 | 23.670 | 23.990 | 23.400 | 23.830 | 23.830 | 463,455 |
| 2025-12-26 | 23.980 | 23.980 | 23.480 | 23.570 | 23.570 | 485,421 |
| 2025-12-25 | 23.300 | 23.870 | 23.300 | 23.860 | 23.860 | 569,594 |
| 2025-12-24 | 23.360 | 23.680 | 23.250 | 23.570 | 23.570 | 387,826 |
| 2025-12-23 | 23.610 | 23.800 | 23.070 | 23.350 | 23.350 | 864,985 |
| 2025-12-22 | 23.660 | 23.930 | 23.380 | 23.710 | 23.710 | 369,514 |
| 2025-12-19 | 23.230 | 23.670 | 23.110 | 23.660 | 23.660 | 529,026 |
| 2025-12-18 | 22.730 | 23.340 | 22.510 | 23.230 | 23.230 | 792,485 |
| 2025-12-17 | 22.670 | 22.850 | 22.190 | 22.590 | 22.590 | 816,372 |
| 2025-12-16 | 23.190 | 23.390 | 22.700 | 22.760 | 22.760 | 1,083,754 |
| 2025-12-15 | 23.700 | 23.700 | 23.090 | 23.280 | 23.280 | 726,980 |
| 2025-12-12 | 23.930 | 24.120 | 23.600 | 23.600 | 23.600 | 624,298 |
| 2025-12-11 | 24.580 | 24.740 | 23.850 | 23.860 | 23.860 | 833,683 |
| 2025-12-10 | 25.060 | 25.140 | 24.610 | 24.620 | 24.620 | 406,795 |
| 2025-12-09 | 25.640 | 25.650 | 25.000 | 25.000 | 25.000 | 411,866 |
| 2025-12-08 | 24.930 | 25.500 | 24.930 | 25.440 | 25.440 | 763,611 |
| 2025-12-05 | 24.430 | 24.950 | 24.280 | 24.940 | 24.940 | 590,131 |
| 2025-12-04 | 24.850 | 25.040 | 24.420 | 24.430 | 24.430 | 540,042 |
| 2025-12-03 | 24.970 | 25.240 | 24.690 | 24.850 | 24.850 | 912,810 |
| 2025-12-02 | 25.210 | 25.210 | 24.740 | 24.790 | 24.790 | 869,416 |
| 2025-12-01 | 25.360 | 25.670 | 25.080 | 25.210 | 25.210 | 720,167 |
| 2025-11-28 | 25.170 | 25.530 | 24.900 | 25.530 | 25.530 | 403,328 |
| 2025-11-27 | 24.750 | 25.150 | 24.640 | 25.000 | 25.000 | 480,952 |
| 2025-11-26 | 24.920 | 25.450 | 24.700 | 24.830 | 24.830 | 665,270 |
| 2025-11-25 | 24.860 | 25.510 | 24.680 | 24.980 | 24.980 | 472,772 |
| 2025-11-24 | 24.440 | 24.760 | 24.300 | 24.740 | 24.740 | 501,042 |
| 2025-11-21 | 25.520 | 25.790 | 24.210 | 24.350 | 24.350 | 1,086,172 |
| 2025-11-20 | 25.930 | 26.100 | 25.490 | 25.740 | 25.740 | 536,649 |
| 2025-11-19 | 26.560 | 26.740 | 25.820 | 25.870 | 25.870 | 596,803 |
| 2025-11-18 | 26.700 | 26.720 | 26.380 | 26.560 | 26.560 | 608,566 |
| 2025-11-17 | 26.700 | 26.800 | 26.280 | 26.520 | 26.520 | 569,432 |
| 2025-11-14 | 26.340 | 26.760 | 26.090 | 26.560 | 26.560 | 866,176 |
| 2025-11-13 | 25.880 | 26.740 | 25.880 | 26.340 | 26.340 | 1,139,243 |
| 2025-11-12 | 26.120 | 26.170 | 25.830 | 26.000 | 26.000 | 507,056 |
| 2025-11-11 | 26.100 | 26.180 | 25.930 | 26.120 | 26.120 | 526,157 |
| 2025-11-10 | 25.920 | 26.160 | 25.840 | 25.980 | 25.980 | 560,851 |
| 2025-11-07 | 25.860 | 26.100 | 25.830 | 25.900 | 25.900 | 476,983 |
| 2025-11-06 | 26.250 | 26.250 | 25.790 | 26.150 | 26.150 | 667,933 |
| 2025-11-05 | 26.110 | 26.110 | 25.800 | 26.000 | 26.000 | 907,102 |
| 2025-11-04 | 26.390 | 26.410 | 25.880 | 26.000 | 26.000 | 560,712 |
| 2025-11-03 | 25.760 | 26.390 | 25.720 | 26.230 | 26.230 | 725,150 |
| 2025-10-31 | 25.480 | 25.970 | 25.360 | 25.800 | 25.800 | 589,928 |
| 2025-10-30 | 25.700 | 25.780 | 25.380 | 25.400 | 25.400 | 509,156 |
| 2025-10-29 | 25.920 | 26.150 | 25.510 | 25.660 | 25.660 | 671,183 |
| 2025-10-28 | 26.410 | 26.410 | 26.010 | 26.150 | 26.150 | 499,560 |
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.