Meitu Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.320	2.340	2.210	2.230	2.098	27,543,000
2024-08-09	2.310	2.360	2.290	2.310	2.174	24,008,777
2024-08-08	2.290	2.310	2.230	2.260	2.127	17,221,000
2024-08-07	2.310	2.350	2.280	2.290	2.155	16,064,720
2024-08-06	2.320	2.350	2.270	2.310	2.174	21,742,000
2024-08-05	2.350	2.400	2.240	2.280	2.145	40,355,688
2024-08-02	2.460	2.470	2.360	2.390	2.249	29,006,839
2024-08-01	2.520	2.550	2.460	2.480	2.334	21,536,545
2024-07-31	2.600	2.650	2.480	2.530	2.381	46,623,000
2024-07-30	2.620	2.650	2.530	2.580	2.428	24,845,000
2024-07-29	2.520	2.670	2.470	2.640	2.484	43,137,871
2024-07-26	2.450	2.510	2.400	2.470	2.324	31,791,500
2024-07-25	2.430	2.520	2.380	2.430	2.286	76,968,995
2024-07-24	2.320	2.350	2.250	2.260	2.127	17,287,497
2024-07-23	2.350	2.360	2.300	2.320	2.183	13,299,500
2024-07-22	2.410	2.420	2.300	2.330	2.192	32,174,000
2024-07-19	2.450	2.450	2.350	2.390	2.249	43,799,000
2024-07-18	2.560	2.560	2.450	2.460	2.315	26,242,314
2024-07-17	2.630	2.630	2.530	2.580	2.428	14,203,500
2024-07-16	2.600	2.650	2.570	2.600	2.446	18,591,884
2024-07-15	2.650	2.670	2.530	2.580	2.428	23,141,251
2024-07-12	2.540	2.680	2.540	2.650	2.493	24,971,371
2024-07-11	2.500	2.550	2.480	2.530	2.381	24,046,000
2024-07-10	2.560	2.560	2.450	2.470	2.324	25,654,314
2024-07-09	2.500	2.550	2.460	2.530	2.381	18,875,585
2024-07-08	2.480	2.510	2.430	2.500	2.352	18,941,761
2024-07-05	2.510	2.530	2.420	2.480	2.334	22,964,941
2024-07-04	2.570	2.630	2.500	2.510	2.362	20,682,646
2024-07-03	2.580	2.600	2.490	2.550	2.399	18,611,148
2024-07-02	2.640	2.650	2.530	2.550	2.399	21,402,947
2024-06-28	2.610	2.690	2.590	2.640	2.484	23,944,938
2024-06-27	2.630	2.670	2.580	2.590	2.437	20,562,100
2024-06-26	2.580	2.670	2.560	2.630	2.475	29,272,500
2024-06-25	2.670	2.700	2.540	2.580	2.428	24,813,953
2024-06-24	2.680	2.720	2.600	2.670	2.512	24,493,000
2024-06-21	2.630	2.690	2.570	2.670	2.512	63,980,300
2024-06-20	2.690	2.700	2.590	2.610	2.456	36,969,130
2024-06-19	2.540	2.740	2.500	2.700	2.541	104,792,032
2024-06-18	2.450	2.540	2.390	2.480	2.334	45,711,651
2024-06-17	2.600	2.600	2.380	2.440	2.296	99,113,904
2024-06-14	2.500	2.680	2.460	2.610	2.456	124,623,413
2024-06-13	2.820	2.930	2.480	2.510	2.362	152,552,005
2024-06-12	3.080	3.100	2.760	2.780	2.616	61,167,420
2024-06-11	3.040	3.160	3.020	3.080	2.898	53,624,000
2024-06-07	3.080	3.170	2.990	3.010	2.832	53,271,214
2024-06-06	2.910	3.150	2.880	3.090	2.874	76,811,000
2024-06-05	2.880	3.000	2.850	2.870	2.669	34,639,202
2024-06-04	2.810	2.890	2.810	2.860	2.660	19,946,811
2024-06-03	2.810	2.880	2.790	2.800	2.604	18,021,552
2024-05-31	2.780	2.880	2.780	2.790	2.595	28,960,030
2024-05-30	2.720	2.810	2.720	2.770	2.576	21,371,625
2024-05-29	2.910	2.910	2.720	2.740	2.548	76,483,500
2024-05-28	3.020	3.020	2.900	2.910	2.706	36,699,200
2024-05-27	2.940	3.020	2.850	3.010	2.799	27,634,000
2024-05-24	3.030	3.080	2.890	2.940	2.734	50,233,814
2024-05-23	3.120	3.140	3.000	3.040	2.827	41,517,500
2024-05-22	3.110	3.140	3.050	3.110	2.892	34,189,065
2024-05-21	3.330	3.330	3.100	3.140	2.920	52,408,101
2024-05-20	3.250	3.300	3.180	3.220	2.994	41,431,782
2024-05-17	3.310	3.390	3.200	3.230	3.004	48,715,227

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0670 HKD
2026-06-09	0.0500 HKD
2025-09-12	0.0450 HKD
2025-06-09	0.0552 HKD
2025-02-13	0.1090 HKD
2024-06-07	0.0360 HKD
2023-06-05	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.