Tianjin Meiteng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20.810 | 20.810 | 20.160 | 20.170 | 20.042 | 414,521 |
| 2025-04-25 | 20.790 | 21.040 | 20.730 | 20.790 | 20.658 | 271,319 |
| 2025-04-24 | 21.050 | 21.090 | 20.610 | 20.710 | 20.579 | 424,062 |
| 2025-04-23 | 20.850 | 21.370 | 20.850 | 21.080 | 20.946 | 436,430 |
| 2025-04-22 | 20.730 | 20.960 | 20.430 | 20.850 | 20.718 | 432,756 |
| 2025-04-21 | 20.350 | 20.820 | 20.210 | 20.620 | 20.489 | 304,218 |
| 2025-04-18 | 20.460 | 20.690 | 20.030 | 20.400 | 20.270 | 530,525 |
| 2025-04-17 | 20.090 | 20.840 | 20.090 | 20.570 | 20.439 | 340,587 |
| 2025-04-16 | 20.940 | 20.940 | 19.880 | 20.350 | 20.221 | 497,587 |
| 2025-04-15 | 20.420 | 20.760 | 20.420 | 20.720 | 20.588 | 327,803 |
| 2025-04-14 | 20.710 | 20.970 | 20.480 | 20.570 | 20.439 | 506,208 |
| 2025-04-11 | 21.160 | 21.160 | 20.530 | 20.610 | 20.479 | 691,506 |
| 2025-04-10 | 20.420 | 20.980 | 20.250 | 20.560 | 20.429 | 748,962 |
| 2025-04-09 | 19.410 | 20.400 | 18.610 | 20.080 | 19.953 | 665,757 |
| 2025-04-08 | 19.500 | 20.190 | 19.340 | 19.800 | 19.674 | 442,748 |
| 2025-04-07 | 21.490 | 21.490 | 19.140 | 19.340 | 19.217 | 933,855 |
| 2025-04-03 | 22.400 | 22.990 | 22.060 | 22.180 | 22.039 | 774,884 |
| 2025-04-02 | 22.450 | 23.050 | 22.430 | 22.710 | 22.566 | 336,640 |
| 2025-04-01 | 22.620 | 23.150 | 22.540 | 22.630 | 22.486 | 629,947 |
| 2025-03-31 | 22.500 | 22.660 | 22.060 | 22.430 | 22.288 | 452,367 |
| 2025-03-28 | 22.820 | 23.210 | 22.550 | 22.550 | 22.407 | 330,818 |
| 2025-03-27 | 23.130 | 23.370 | 22.670 | 22.940 | 22.794 | 331,964 |
| 2025-03-26 | 22.970 | 23.370 | 22.610 | 23.140 | 22.993 | 367,523 |
| 2025-03-25 | 22.970 | 22.970 | 22.460 | 22.800 | 22.655 | 452,865 |
| 2025-03-24 | 23.660 | 23.660 | 22.440 | 22.970 | 22.824 | 806,781 |
| 2025-03-21 | 23.940 | 23.940 | 23.430 | 23.440 | 23.291 | 501,166 |
| 2025-03-20 | 24.020 | 24.340 | 23.580 | 23.940 | 23.788 | 563,704 |
| 2025-03-19 | 24.260 | 24.360 | 23.800 | 23.880 | 23.728 | 421,329 |
| 2025-03-18 | 24.260 | 24.450 | 24.110 | 24.230 | 24.076 | 275,502 |
| 2025-03-17 | 24.330 | 24.450 | 23.960 | 24.200 | 24.046 | 535,411 |
| 2025-03-14 | 23.800 | 24.360 | 23.410 | 24.330 | 24.176 | 653,182 |
| 2025-03-13 | 24.120 | 24.160 | 23.310 | 23.660 | 23.510 | 568,388 |
| 2025-03-12 | 24.160 | 24.210 | 23.910 | 24.000 | 23.848 | 593,413 |
| 2025-03-11 | 23.990 | 24.220 | 23.700 | 24.020 | 23.868 | 562,206 |
| 2025-03-10 | 23.940 | 24.330 | 23.800 | 24.080 | 23.927 | 700,529 |
| 2025-03-07 | 24.160 | 24.440 | 23.750 | 23.940 | 23.788 | 832,051 |
| 2025-03-06 | 23.860 | 24.680 | 23.380 | 24.260 | 24.106 | 1,343,720 |
| 2025-03-05 | 23.740 | 23.740 | 23.460 | 23.620 | 23.470 | 656,036 |
| 2025-03-04 | 23.060 | 23.810 | 22.820 | 23.750 | 23.599 | 834,766 |
| 2025-03-03 | 22.800 | 23.460 | 22.800 | 23.060 | 22.914 | 778,339 |
| 2025-02-28 | 23.670 | 23.790 | 22.660 | 22.740 | 22.596 | 1,040,844 |
| 2025-02-27 | 24.000 | 24.160 | 23.320 | 23.690 | 23.540 | 830,293 |
| 2025-02-26 | 23.850 | 24.030 | 23.780 | 24.020 | 23.868 | 825,872 |
| 2025-02-25 | 23.800 | 24.300 | 23.770 | 23.820 | 23.669 | 759,028 |
| 2025-02-24 | 24.480 | 24.660 | 23.860 | 24.170 | 24.017 | 949,170 |
| 2025-02-21 | 23.950 | 24.650 | 23.540 | 24.440 | 24.285 | 1,680,389 |
| 2025-02-20 | 23.680 | 23.900 | 23.220 | 23.790 | 23.639 | 1,119,162 |
| 2025-02-19 | 22.930 | 23.560 | 22.930 | 23.550 | 23.400 | 1,031,815 |
| 2025-02-18 | 23.950 | 23.970 | 22.800 | 22.920 | 22.774 | 1,712,578 |
| 2025-02-17 | 23.880 | 24.850 | 23.610 | 24.180 | 24.026 | 2,010,155 |
| 2025-02-14 | 24.990 | 25.880 | 23.600 | 23.630 | 23.480 | 2,951,518 |
| 2025-02-13 | 23.080 | 24.220 | 22.830 | 23.790 | 23.639 | 1,637,817 |
| 2025-02-12 | 22.710 | 23.470 | 22.600 | 23.050 | 22.904 | 1,450,810 |
| 2025-02-11 | 22.500 | 24.380 | 22.000 | 23.200 | 23.053 | 2,040,545 |
| 2025-02-10 | 21.580 | 21.950 | 21.280 | 21.950 | 21.811 | 456,129 |
| 2025-02-07 | 21.390 | 21.650 | 21.190 | 21.480 | 21.344 | 654,929 |
| 2025-02-06 | 20.600 | 21.150 | 20.310 | 21.150 | 21.016 | 563,888 |
| 2025-02-05 | 20.590 | 20.630 | 20.320 | 20.510 | 20.380 | 435,993 |
| 2025-01-27 | 20.640 | 20.850 | 20.220 | 20.250 | 20.121 | 508,622 |
| 2025-01-24 | 20.420 | 20.640 | 20.230 | 20.550 | 20.420 | 359,184 |
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.