Tianjin Meiteng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 26.680 | 26.690 | 25.850 | 26.200 | 26.200 | 561,544 |
| 2025-10-24 | 25.760 | 26.410 | 25.540 | 26.220 | 26.220 | 964,351 |
| 2025-10-23 | 25.550 | 25.700 | 25.190 | 25.640 | 25.640 | 519,815 |
| 2025-10-22 | 25.710 | 25.750 | 25.320 | 25.370 | 25.370 | 574,110 |
| 2025-10-21 | 24.870 | 25.510 | 24.870 | 25.470 | 25.470 | 690,231 |
| 2025-10-20 | 24.810 | 25.070 | 24.430 | 24.890 | 24.890 | 489,896 |
| 2025-10-17 | 24.680 | 24.920 | 24.410 | 24.410 | 24.410 | 706,127 |
| 2025-10-16 | 25.130 | 25.130 | 24.650 | 24.800 | 24.800 | 518,853 |
| 2025-10-15 | 24.920 | 25.330 | 24.770 | 25.010 | 25.010 | 600,336 |
| 2025-10-14 | 25.440 | 25.520 | 24.780 | 24.800 | 24.800 | 606,201 |
| 2025-10-13 | 24.800 | 25.540 | 24.230 | 25.350 | 25.350 | 1,031,460 |
| 2025-10-10 | 25.440 | 25.590 | 25.130 | 25.210 | 25.210 | 661,357 |
| 2025-10-09 | 25.810 | 25.910 | 25.280 | 25.440 | 25.440 | 750,305 |
| 2025-09-30 | 25.380 | 25.830 | 25.000 | 25.670 | 25.670 | 553,782 |
| 2025-09-29 | 25.120 | 25.400 | 24.520 | 25.090 | 25.090 | 482,697 |
| 2025-09-26 | 24.870 | 25.200 | 24.640 | 24.920 | 24.920 | 451,494 |
| 2025-09-25 | 25.070 | 25.410 | 24.710 | 24.960 | 24.960 | 540,383 |
| 2025-09-24 | 24.500 | 25.170 | 24.210 | 25.070 | 25.070 | 660,282 |
| 2025-09-23 | 24.800 | 24.800 | 23.550 | 24.630 | 24.630 | 949,257 |
| 2025-09-22 | 25.080 | 25.200 | 24.600 | 24.700 | 24.700 | 647,324 |
| 2025-09-19 | 25.350 | 25.620 | 24.840 | 24.950 | 24.950 | 1,047,871 |
| 2025-09-18 | 25.560 | 26.240 | 25.240 | 25.440 | 25.440 | 1,042,805 |
| 2025-09-17 | 25.980 | 26.090 | 25.690 | 25.760 | 25.760 | 554,391 |
| 2025-09-16 | 25.310 | 26.070 | 25.310 | 25.900 | 25.900 | 612,969 |
| 2025-09-15 | 25.590 | 25.770 | 25.300 | 25.410 | 25.410 | 482,743 |
| 2025-09-12 | 25.770 | 25.880 | 25.420 | 25.620 | 25.620 | 579,060 |
| 2025-09-11 | 25.410 | 25.870 | 25.200 | 25.710 | 25.710 | 627,659 |
| 2025-09-10 | 25.510 | 25.950 | 25.390 | 25.520 | 25.520 | 570,008 |
| 2025-09-09 | 26.120 | 26.120 | 25.440 | 25.610 | 25.610 | 738,583 |
| 2025-09-08 | 25.620 | 26.070 | 25.570 | 26.030 | 26.030 | 889,040 |
| 2025-09-05 | 25.080 | 25.540 | 25.010 | 25.410 | 25.410 | 872,203 |
| 2025-09-04 | 25.000 | 25.550 | 24.740 | 25.140 | 25.140 | 817,541 |
| 2025-09-03 | 25.430 | 25.680 | 24.980 | 25.080 | 25.080 | 750,844 |
| 2025-09-02 | 25.890 | 26.150 | 24.690 | 25.420 | 25.420 | 1,437,198 |
| 2025-09-01 | 25.960 | 26.300 | 25.720 | 25.890 | 25.890 | 1,120,284 |
| 2025-08-29 | 26.600 | 26.750 | 25.810 | 25.960 | 25.960 | 1,377,357 |
| 2025-08-28 | 26.800 | 27.300 | 25.700 | 26.690 | 26.690 | 1,820,767 |
| 2025-08-27 | 28.050 | 28.080 | 26.580 | 26.800 | 26.800 | 1,520,306 |
| 2025-08-26 | 27.460 | 28.140 | 27.350 | 27.920 | 27.920 | 845,806 |
| 2025-08-25 | 27.430 | 28.200 | 27.360 | 27.540 | 27.540 | 1,361,532 |
| 2025-08-22 | 27.450 | 27.800 | 27.260 | 27.410 | 27.410 | 842,651 |
| 2025-08-21 | 27.160 | 27.900 | 27.010 | 27.340 | 27.340 | 1,247,316 |
| 2025-08-20 | 26.940 | 27.200 | 26.730 | 27.200 | 27.200 | 852,176 |
| 2025-08-19 | 26.940 | 27.130 | 26.550 | 26.950 | 26.950 | 1,114,700 |
| 2025-08-18 | 26.860 | 27.600 | 26.770 | 26.940 | 26.940 | 1,042,227 |
| 2025-08-15 | 26.210 | 26.970 | 26.210 | 26.610 | 26.610 | 922,418 |
| 2025-08-14 | 27.560 | 27.570 | 26.230 | 26.420 | 26.420 | 1,004,646 |
| 2025-08-13 | 27.400 | 27.580 | 27.100 | 27.300 | 27.300 | 618,051 |
| 2025-08-12 | 27.830 | 27.900 | 27.210 | 27.400 | 27.400 | 901,487 |
| 2025-08-11 | 27.300 | 27.840 | 27.070 | 27.820 | 27.820 | 1,486,199 |
| 2025-08-08 | 26.800 | 27.350 | 26.520 | 27.240 | 27.240 | 1,221,260 |
| 2025-08-07 | 27.300 | 27.440 | 26.810 | 26.850 | 26.850 | 1,399,361 |
| 2025-08-06 | 27.250 | 27.350 | 27.000 | 27.280 | 27.280 | 921,448 |
| 2025-08-05 | 26.910 | 27.500 | 26.910 | 27.170 | 27.170 | 953,550 |
| 2025-08-04 | 26.480 | 27.300 | 26.210 | 27.130 | 27.130 | 1,264,255 |
| 2025-08-01 | 25.850 | 26.690 | 25.700 | 26.550 | 26.550 | 1,571,064 |
| 2025-07-31 | 25.910 | 26.270 | 25.690 | 25.740 | 25.740 | 786,709 |
| 2025-07-30 | 26.300 | 26.300 | 25.700 | 25.810 | 25.810 | 649,891 |
| 2025-07-29 | 26.260 | 26.320 | 25.830 | 26.280 | 26.280 | 742,867 |
| 2025-07-28 | 26.180 | 26.270 | 25.940 | 26.260 | 26.260 | 670,438 |
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.