Tianjin Meiteng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.550 | 20.810 | 20.290 | 20.290 | 20.161 | 398,610 |
| 2025-01-22 | 20.350 | 20.520 | 20.220 | 20.430 | 20.300 | 199,355 |
| 2025-01-21 | 20.530 | 20.690 | 20.150 | 20.390 | 20.261 | 395,555 |
| 2025-01-20 | 20.910 | 21.400 | 20.370 | 20.470 | 20.340 | 1,008,472 |
| 2025-01-17 | 21.380 | 21.580 | 21.080 | 21.450 | 21.314 | 303,169 |
| 2025-01-16 | 21.340 | 21.600 | 21.010 | 21.210 | 21.075 | 228,139 |
| 2025-01-15 | 21.660 | 21.660 | 21.110 | 21.310 | 21.175 | 239,994 |
| 2025-01-14 | 20.590 | 21.450 | 20.540 | 21.450 | 21.314 | 291,541 |
| 2025-01-13 | 20.180 | 20.580 | 19.890 | 20.400 | 20.270 | 176,113 |
| 2025-01-10 | 20.990 | 21.080 | 20.410 | 20.410 | 20.280 | 112,817 |
| 2025-01-09 | 20.940 | 21.140 | 20.810 | 20.880 | 20.747 | 142,174 |
| 2025-01-08 | 21.490 | 21.490 | 20.540 | 20.940 | 20.807 | 213,413 |
| 2025-01-07 | 20.810 | 21.210 | 20.700 | 21.200 | 21.065 | 181,546 |
| 2025-01-06 | 21.290 | 21.290 | 20.490 | 20.820 | 20.688 | 183,494 |
| 2025-01-03 | 21.540 | 21.720 | 20.900 | 20.990 | 20.857 | 330,696 |
| 2025-01-02 | 21.940 | 22.140 | 21.340 | 21.440 | 21.304 | 236,732 |
| 2024-12-31 | 22.750 | 22.750 | 21.780 | 21.780 | 21.642 | 261,700 |
| 2024-12-30 | 22.530 | 22.780 | 22.200 | 22.340 | 22.198 | 268,902 |
| 2024-12-27 | 22.770 | 23.150 | 22.590 | 22.630 | 22.486 | 276,694 |
| 2024-12-26 | 22.570 | 23.090 | 22.520 | 22.770 | 22.625 | 274,907 |
| 2024-12-25 | 22.550 | 22.820 | 22.230 | 22.580 | 22.437 | 305,803 |
| 2024-12-24 | 22.490 | 22.830 | 22.210 | 22.740 | 22.596 | 422,126 |
| 2024-12-23 | 23.350 | 23.350 | 22.400 | 22.450 | 22.307 | 354,596 |
| 2024-12-20 | 23.070 | 23.500 | 22.760 | 23.300 | 23.152 | 336,763 |
| 2024-12-19 | 22.660 | 23.090 | 22.600 | 22.920 | 22.774 | 291,986 |
| 2024-12-18 | 22.990 | 23.180 | 22.710 | 22.820 | 22.675 | 338,586 |
| 2024-12-17 | 24.280 | 24.410 | 22.740 | 22.870 | 22.725 | 715,484 |
| 2024-12-16 | 24.510 | 24.720 | 24.060 | 24.280 | 24.126 | 299,566 |
| 2024-12-13 | 24.830 | 25.290 | 24.480 | 24.530 | 24.374 | 509,007 |
| 2024-12-12 | 25.270 | 25.360 | 24.800 | 25.150 | 24.990 | 540,541 |
| 2024-12-11 | 24.700 | 25.210 | 24.510 | 25.200 | 25.040 | 1,146,544 |
| 2024-12-10 | 24.980 | 25.260 | 24.530 | 24.700 | 24.543 | 884,779 |
| 2024-12-09 | 24.770 | 24.790 | 24.330 | 24.460 | 24.305 | 449,845 |
| 2024-12-06 | 24.530 | 24.760 | 24.180 | 24.640 | 24.484 | 378,961 |
| 2024-12-05 | 24.000 | 24.670 | 23.870 | 24.500 | 24.344 | 528,903 |
| 2024-12-04 | 24.540 | 24.580 | 24.010 | 24.090 | 23.937 | 447,230 |
| 2024-12-03 | 24.550 | 24.790 | 24.250 | 24.380 | 24.225 | 374,728 |
| 2024-12-02 | 24.410 | 24.990 | 24.400 | 24.580 | 24.424 | 431,497 |
| 2024-11-29 | 24.100 | 24.550 | 23.860 | 24.460 | 24.305 | 497,968 |
| 2024-11-28 | 24.030 | 24.420 | 23.830 | 23.870 | 23.718 | 402,013 |
| 2024-11-27 | 23.630 | 24.000 | 23.020 | 23.970 | 23.818 | 487,510 |
| 2024-11-26 | 23.700 | 24.000 | 23.520 | 23.850 | 23.699 | 297,451 |
| 2024-11-25 | 23.320 | 23.730 | 23.180 | 23.720 | 23.569 | 232,583 |
| 2024-11-22 | 24.010 | 24.300 | 23.310 | 23.320 | 23.172 | 624,910 |
| 2024-11-21 | 24.150 | 24.370 | 23.900 | 24.120 | 23.967 | 395,777 |
| 2024-11-20 | 23.740 | 24.360 | 23.560 | 24.150 | 23.997 | 454,873 |
| 2024-11-19 | 23.160 | 23.780 | 23.010 | 23.780 | 23.629 | 485,823 |
| 2024-11-18 | 23.800 | 23.890 | 23.000 | 23.210 | 23.063 | 697,429 |
| 2024-11-15 | 24.300 | 24.780 | 23.790 | 23.800 | 23.649 | 679,639 |
| 2024-11-14 | 25.500 | 25.540 | 24.410 | 24.420 | 24.265 | 678,290 |
| 2024-11-13 | 25.180 | 25.520 | 24.950 | 25.490 | 25.328 | 755,969 |
| 2024-11-12 | 25.390 | 25.890 | 24.840 | 25.320 | 25.159 | 1,310,770 |
| 2024-11-11 | 24.210 | 25.220 | 24.010 | 25.200 | 25.040 | 1,234,967 |
| 2024-11-08 | 23.920 | 24.650 | 23.890 | 24.250 | 24.096 | 1,214,602 |
| 2024-11-07 | 23.310 | 23.930 | 23.200 | 23.910 | 23.758 | 705,497 |
| 2024-11-06 | 23.690 | 23.740 | 23.160 | 23.470 | 23.321 | 626,667 |
| 2024-11-05 | 22.750 | 23.540 | 22.600 | 23.470 | 23.321 | 760,981 |
| 2024-11-04 | 22.160 | 22.650 | 22.050 | 22.640 | 22.496 | 382,598 |
| 2024-11-01 | 22.950 | 23.080 | 22.110 | 22.120 | 21.980 | 594,304 |
| 2024-10-31 | 22.560 | 23.230 | 22.560 | 22.830 | 22.685 | 469,296 |
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.