Tianjin Meiteng Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.170 | 23.170 | 22.400 | 22.670 | 22.526 | 631,490 |
| 2024-10-29 | 24.000 | 24.000 | 22.900 | 23.120 | 22.973 | 1,465,547 |
| 2024-10-28 | 22.950 | 24.430 | 22.640 | 24.180 | 24.026 | 1,909,528 |
| 2024-10-25 | 22.630 | 22.950 | 22.360 | 22.800 | 22.655 | 541,094 |
| 2024-10-24 | 22.750 | 22.750 | 22.320 | 22.440 | 22.298 | 404,119 |
| 2024-10-23 | 22.780 | 22.780 | 22.310 | 22.550 | 22.407 | 491,843 |
| 2024-10-22 | 23.080 | 23.080 | 22.380 | 22.490 | 22.347 | 730,708 |
| 2024-10-21 | 22.560 | 23.170 | 22.150 | 22.860 | 22.715 | 737,251 |
| 2024-10-18 | 21.510 | 22.620 | 21.360 | 22.360 | 22.218 | 461,977 |
| 2024-10-17 | 21.670 | 21.850 | 21.430 | 21.520 | 21.383 | 302,954 |
| 2024-10-16 | 21.450 | 21.740 | 21.000 | 21.510 | 21.373 | 245,323 |
| 2024-10-15 | 22.000 | 22.000 | 21.300 | 21.500 | 21.364 | 328,635 |
| 2024-10-14 | 21.700 | 22.190 | 21.020 | 21.840 | 21.701 | 605,050 |
| 2024-10-11 | 22.880 | 22.880 | 21.250 | 21.480 | 21.344 | 668,059 |
| 2024-10-10 | 23.330 | 23.850 | 22.800 | 22.880 | 22.735 | 693,348 |
| 2024-10-09 | 24.500 | 25.330 | 23.320 | 23.330 | 23.182 | 1,157,305 |
| 2024-10-08 | 26.600 | 26.980 | 24.410 | 25.580 | 25.418 | 1,763,053 |
| 2024-09-30 | 20.720 | 22.940 | 20.720 | 22.910 | 22.765 | 1,479,820 |
| 2024-09-27 | 19.440 | 20.240 | 19.440 | 20.060 | 19.933 | 267,161 |
| 2024-09-26 | 18.910 | 19.380 | 18.910 | 19.380 | 19.257 | 237,347 |
| 2024-09-25 | 18.930 | 19.290 | 18.680 | 19.030 | 18.909 | 232,390 |
| 2024-09-24 | 18.460 | 18.760 | 18.010 | 18.690 | 18.571 | 187,003 |
| 2024-09-23 | 18.290 | 18.290 | 17.880 | 18.190 | 18.075 | 74,424 |
| 2024-09-20 | 18.240 | 18.250 | 17.800 | 17.950 | 17.836 | 102,285 |
| 2024-09-19 | 18.000 | 18.450 | 17.790 | 18.130 | 18.015 | 140,802 |
| 2024-09-18 | 18.010 | 18.150 | 17.650 | 17.840 | 17.727 | 123,758 |
| 2024-09-13 | 18.440 | 18.490 | 18.040 | 18.050 | 17.935 | 141,732 |
| 2024-09-12 | 18.540 | 18.840 | 18.400 | 18.450 | 18.333 | 115,422 |
| 2024-09-11 | 18.750 | 18.900 | 18.590 | 18.700 | 18.581 | 75,295 |
| 2024-09-10 | 19.200 | 19.200 | 18.430 | 18.660 | 18.542 | 107,714 |
| 2024-09-09 | 18.980 | 18.990 | 18.600 | 18.750 | 18.631 | 130,410 |
| 2024-09-06 | 19.310 | 19.420 | 18.760 | 18.860 | 18.740 | 115,265 |
| 2024-09-05 | 19.430 | 19.550 | 19.220 | 19.310 | 19.187 | 96,330 |
| 2024-09-04 | 19.610 | 19.610 | 19.260 | 19.340 | 19.217 | 77,683 |
| 2024-09-03 | 19.630 | 19.850 | 19.380 | 19.410 | 19.287 | 207,673 |
| 2024-09-02 | 19.210 | 19.800 | 19.090 | 19.630 | 19.505 | 396,995 |
| 2024-08-30 | 19.390 | 19.450 | 18.950 | 19.230 | 19.108 | 248,136 |
| 2024-08-29 | 18.460 | 19.420 | 18.270 | 19.230 | 19.108 | 432,613 |
| 2024-08-28 | 18.160 | 18.630 | 17.850 | 18.370 | 18.253 | 216,836 |
| 2024-08-27 | 18.140 | 18.280 | 18.010 | 18.030 | 17.916 | 66,268 |
| 2024-08-26 | 18.160 | 18.450 | 17.960 | 18.290 | 18.174 | 114,453 |
| 2024-08-23 | 18.300 | 18.300 | 17.910 | 18.020 | 17.906 | 112,838 |
| 2024-08-22 | 18.290 | 18.360 | 18.000 | 18.090 | 17.975 | 148,003 |
| 2024-08-21 | 18.380 | 18.380 | 18.080 | 18.170 | 18.055 | 138,729 |
| 2024-08-20 | 18.480 | 18.630 | 18.110 | 18.170 | 18.055 | 86,334 |
| 2024-08-19 | 18.500 | 18.680 | 18.280 | 18.320 | 18.204 | 74,179 |
| 2024-08-16 | 18.750 | 18.750 | 18.340 | 18.500 | 18.383 | 119,982 |
| 2024-08-15 | 18.750 | 18.750 | 18.100 | 18.520 | 18.402 | 92,573 |
| 2024-08-14 | 18.580 | 18.780 | 18.400 | 18.460 | 18.343 | 125,529 |
| 2024-08-13 | 18.580 | 18.580 | 18.210 | 18.470 | 18.353 | 90,368 |
| 2024-08-12 | 18.490 | 18.800 | 18.320 | 18.330 | 18.214 | 140,752 |
| 2024-08-09 | 18.960 | 18.960 | 18.500 | 18.500 | 18.383 | 179,523 |
| 2024-08-08 | 19.080 | 19.080 | 18.650 | 18.720 | 18.601 | 101,610 |
| 2024-08-07 | 18.770 | 19.200 | 18.770 | 18.880 | 18.760 | 84,178 |
| 2024-08-06 | 18.980 | 19.130 | 18.700 | 18.890 | 18.770 | 73,548 |
| 2024-08-05 | 19.290 | 19.480 | 18.600 | 18.600 | 18.482 | 172,160 |
| 2024-08-02 | 19.400 | 19.550 | 19.180 | 19.200 | 19.078 | 129,575 |
| 2024-08-01 | 19.370 | 19.580 | 19.330 | 19.400 | 19.277 | 157,411 |
| 2024-07-31 | 18.720 | 19.390 | 18.710 | 19.380 | 19.257 | 197,876 |
| 2024-07-30 | 18.710 | 19.460 | 18.550 | 18.950 | 18.830 | 133,411 |
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.