Tianjin Meiteng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 26.290 | 26.290 | 25.820 | 25.990 | 25.990 | 918,256 |
| 2025-07-24 | 26.260 | 27.000 | 25.850 | 25.960 | 25.960 | 2,468,922 |
| 2025-07-23 | 27.420 | 27.420 | 26.340 | 26.530 | 26.530 | 1,841,581 |
| 2025-07-22 | 26.200 | 27.660 | 25.900 | 27.620 | 27.620 | 3,138,613 |
| 2025-07-21 | 25.860 | 26.410 | 25.560 | 26.090 | 26.090 | 1,452,996 |
| 2025-07-18 | 25.470 | 26.000 | 25.280 | 25.800 | 25.800 | 1,370,279 |
| 2025-07-17 | 25.300 | 25.500 | 25.130 | 25.370 | 25.370 | 472,360 |
| 2025-07-16 | 24.970 | 25.920 | 24.810 | 25.300 | 25.300 | 1,015,845 |
| 2025-07-15 | 25.010 | 25.320 | 24.700 | 24.960 | 24.960 | 622,991 |
| 2025-07-14 | 24.960 | 25.260 | 24.870 | 25.240 | 25.240 | 452,625 |
| 2025-07-11 | 25.020 | 25.870 | 24.860 | 24.890 | 24.890 | 923,732 |
| 2025-07-10 | 24.890 | 25.110 | 24.620 | 25.000 | 25.000 | 668,484 |
| 2025-07-09 | 24.960 | 25.090 | 24.680 | 24.980 | 24.980 | 707,147 |
| 2025-07-08 | 24.390 | 25.680 | 24.210 | 24.960 | 24.960 | 1,421,217 |
| 2025-07-07 | 23.810 | 24.440 | 23.810 | 24.380 | 24.380 | 516,123 |
| 2025-07-04 | 23.950 | 24.090 | 23.740 | 23.950 | 23.950 | 536,412 |
| 2025-07-03 | 24.180 | 24.180 | 23.790 | 23.950 | 23.950 | 550,045 |
| 2025-07-02 | 24.080 | 24.270 | 23.800 | 24.050 | 24.050 | 777,539 |
| 2025-07-01 | 23.750 | 24.100 | 23.700 | 24.020 | 24.020 | 550,846 |
| 2025-06-30 | 23.630 | 23.880 | 23.570 | 23.840 | 23.840 | 562,131 |
| 2025-06-27 | 23.450 | 23.630 | 23.360 | 23.440 | 23.440 | 415,289 |
| 2025-06-26 | 23.580 | 23.750 | 23.310 | 23.400 | 23.400 | 550,053 |
| 2025-06-25 | 23.930 | 23.960 | 23.500 | 23.640 | 23.640 | 542,062 |
| 2025-06-24 | 23.650 | 23.960 | 23.370 | 23.770 | 23.770 | 636,612 |
| 2025-06-23 | 23.000 | 23.350 | 23.000 | 23.300 | 23.300 | 475,009 |
| 2025-06-20 | 23.390 | 23.490 | 22.900 | 23.300 | 23.300 | 491,453 |
| 2025-06-19 | 23.510 | 23.660 | 23.190 | 23.200 | 23.200 | 481,753 |
| 2025-06-18 | 23.370 | 23.770 | 23.040 | 23.620 | 23.470 | 759,105 |
| 2025-06-17 | 23.730 | 24.060 | 23.330 | 23.440 | 23.291 | 483,053 |
| 2025-06-16 | 23.390 | 23.860 | 23.220 | 23.730 | 23.579 | 822,416 |
| 2025-06-13 | 23.120 | 23.400 | 22.880 | 23.220 | 23.073 | 547,939 |
| 2025-06-12 | 23.060 | 23.300 | 22.860 | 23.210 | 23.063 | 474,813 |
| 2025-06-11 | 23.040 | 23.280 | 22.940 | 23.000 | 22.854 | 679,620 |
| 2025-06-10 | 23.290 | 23.300 | 22.680 | 22.880 | 22.735 | 446,627 |
| 2025-06-09 | 23.060 | 23.210 | 22.980 | 23.170 | 23.023 | 523,450 |
| 2025-06-06 | 22.900 | 23.260 | 22.810 | 23.200 | 23.053 | 576,849 |
| 2025-06-05 | 22.980 | 22.980 | 22.710 | 22.790 | 22.645 | 282,106 |
| 2025-06-04 | 22.960 | 23.080 | 22.810 | 22.890 | 22.745 | 213,560 |
| 2025-06-03 | 22.810 | 23.010 | 22.690 | 22.900 | 22.755 | 276,766 |
| 2025-05-30 | 22.780 | 22.830 | 22.530 | 22.800 | 22.655 | 345,601 |
| 2025-05-29 | 22.750 | 23.260 | 22.510 | 22.810 | 22.665 | 556,647 |
| 2025-05-28 | 22.800 | 22.930 | 22.480 | 22.620 | 22.476 | 374,037 |
| 2025-05-27 | 22.400 | 22.840 | 22.300 | 22.720 | 22.576 | 440,226 |
| 2025-05-26 | 22.210 | 22.560 | 22.200 | 22.540 | 22.397 | 230,003 |
| 2025-05-23 | 22.320 | 22.770 | 22.190 | 22.210 | 22.069 | 487,454 |
| 2025-05-22 | 22.500 | 22.860 | 22.200 | 22.250 | 22.109 | 486,296 |
| 2025-05-21 | 22.750 | 22.750 | 22.240 | 22.660 | 22.516 | 557,733 |
| 2025-05-20 | 22.420 | 22.660 | 22.260 | 22.520 | 22.377 | 406,980 |
| 2025-05-19 | 22.150 | 22.430 | 22.030 | 22.270 | 22.129 | 395,060 |
| 2025-05-16 | 21.900 | 22.440 | 21.900 | 22.150 | 22.009 | 361,229 |
| 2025-05-15 | 22.240 | 22.280 | 21.920 | 22.010 | 21.870 | 436,229 |
| 2025-05-14 | 22.320 | 22.580 | 22.020 | 22.080 | 21.940 | 448,692 |
| 2025-05-13 | 22.880 | 22.880 | 22.310 | 22.310 | 22.168 | 548,139 |
| 2025-05-12 | 22.120 | 22.700 | 22.120 | 22.600 | 22.457 | 477,695 |
| 2025-05-09 | 22.360 | 22.680 | 22.030 | 22.110 | 21.970 | 521,420 |
| 2025-05-08 | 21.730 | 22.860 | 21.630 | 22.390 | 22.248 | 997,249 |
| 2025-05-07 | 21.670 | 22.150 | 21.590 | 21.720 | 21.582 | 433,305 |
| 2025-05-06 | 21.300 | 21.760 | 21.090 | 21.630 | 21.493 | 599,094 |
| 2025-04-30 | 20.910 | 21.200 | 20.680 | 20.980 | 20.847 | 547,416 |
| 2025-04-29 | 20.250 | 20.870 | 20.000 | 20.600 | 20.469 | 617,791 |
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.