Meitu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.500 | 2.510 | 2.390 | 2.450 | 2.278 | 13,462,500 |
| 2024-02-14 | 2.400 | 2.450 | 2.340 | 2.450 | 2.278 | 9,050,324 |
| 2024-02-09 | 2.540 | 2.540 | 2.380 | 2.390 | 2.223 | 9,221,500 |
| 2024-02-08 | 2.440 | 2.550 | 2.410 | 2.530 | 2.353 | 35,755,000 |
| 2024-02-07 | 2.500 | 2.600 | 2.420 | 2.430 | 2.260 | 93,248,500 |
| 2024-02-06 | 2.350 | 2.480 | 2.240 | 2.450 | 2.278 | 84,725,300 |
| 2024-02-05 | 2.340 | 2.440 | 2.260 | 2.310 | 2.148 | 81,312,176 |
| 2024-02-02 | 2.380 | 2.480 | 2.220 | 2.290 | 2.130 | 67,422,193 |
| 2024-02-01 | 2.340 | 2.460 | 2.300 | 2.350 | 2.185 | 52,539,000 |
| 2024-01-31 | 2.410 | 2.450 | 2.250 | 2.320 | 2.158 | 64,861,594 |
| 2024-01-30 | 2.610 | 2.610 | 2.380 | 2.410 | 2.241 | 69,526,256 |
| 2024-01-29 | 2.660 | 2.700 | 2.560 | 2.620 | 2.437 | 60,354,728 |
| 2024-01-26 | 2.840 | 2.910 | 2.590 | 2.640 | 2.455 | 89,756,224 |
| 2024-01-25 | 2.890 | 2.970 | 2.820 | 2.860 | 2.660 | 73,618,000 |
| 2024-01-24 | 2.860 | 2.930 | 2.780 | 2.890 | 2.688 | 69,472,730 |
| 2024-01-23 | 2.680 | 2.880 | 2.630 | 2.800 | 2.604 | 88,279,875 |
| 2024-01-22 | 2.830 | 2.900 | 2.630 | 2.650 | 2.464 | 99,310,000 |
| 2024-01-19 | 2.830 | 2.880 | 2.650 | 2.700 | 2.511 | 46,547,270 |
| 2024-01-18 | 2.770 | 2.830 | 2.660 | 2.800 | 2.604 | 39,491,500 |
| 2024-01-17 | 2.890 | 2.930 | 2.650 | 2.750 | 2.557 | 84,750,971 |
| 2024-01-16 | 2.800 | 2.950 | 2.790 | 2.880 | 2.678 | 35,663,500 |
| 2024-01-15 | 2.980 | 3.080 | 2.780 | 2.840 | 2.641 | 106,526,303 |
| 2024-01-12 | 3.330 | 3.360 | 2.900 | 3.020 | 2.808 | 406,812,000 |
| 2024-01-11 | 3.420 | 3.530 | 3.310 | 3.450 | 3.208 | 60,494,814 |
| 2024-01-10 | 3.290 | 3.400 | 3.230 | 3.310 | 3.078 | 26,451,356 |
| 2024-01-09 | 3.300 | 3.450 | 3.280 | 3.320 | 3.087 | 38,585,404 |
| 2024-01-08 | 3.290 | 3.330 | 3.190 | 3.230 | 3.004 | 34,995,000 |
| 2024-01-05 | 3.350 | 3.400 | 3.270 | 3.290 | 3.060 | 34,338,200 |
| 2024-01-04 | 3.600 | 3.600 | 3.350 | 3.350 | 3.115 | 42,885,382 |
| 2024-01-03 | 3.650 | 3.690 | 3.520 | 3.580 | 3.329 | 30,296,482 |
| 2024-01-02 | 3.660 | 3.780 | 3.620 | 3.690 | 3.432 | 54,933,500 |
| 2023-12-29 | 3.630 | 3.730 | 3.560 | 3.600 | 3.348 | 25,795,108 |
| 2023-12-28 | 3.400 | 3.660 | 3.320 | 3.640 | 3.385 | 64,882,000 |
| 2023-12-27 | 3.400 | 3.450 | 3.260 | 3.380 | 3.143 | 48,831,314 |
| 2023-12-22 | 3.550 | 3.610 | 3.200 | 3.340 | 3.106 | 155,440,000 |
| 2023-12-21 | 3.470 | 3.580 | 3.390 | 3.530 | 3.283 | 41,708,588 |
| 2023-12-20 | 3.700 | 3.720 | 3.500 | 3.510 | 3.264 | 39,938,022 |
| 2023-12-19 | 3.660 | 3.740 | 3.500 | 3.660 | 3.404 | 49,379,000 |
| 2023-12-18 | 3.780 | 3.780 | 3.630 | 3.650 | 3.394 | 36,803,944 |
| 2023-12-15 | 3.860 | 3.920 | 3.770 | 3.780 | 3.515 | 51,434,546 |
| 2023-12-14 | 3.750 | 3.890 | 3.750 | 3.810 | 3.543 | 54,750,000 |
| 2023-12-13 | 3.750 | 3.790 | 3.660 | 3.710 | 3.450 | 32,925,353 |
| 2023-12-12 | 3.760 | 3.850 | 3.670 | 3.750 | 3.487 | 43,317,022 |
| 2023-12-11 | 3.520 | 3.780 | 3.410 | 3.770 | 3.506 | 110,041,500 |
| 2023-12-08 | 3.800 | 3.870 | 3.510 | 3.550 | 3.301 | 177,505,000 |
| 2023-12-07 | 3.870 | 3.870 | 3.550 | 3.750 | 3.487 | 350,200,773 |
| 2023-12-06 | 3.600 | 3.940 | 3.590 | 3.900 | 3.627 | 156,926,832 |
| 2023-12-05 | 3.720 | 3.810 | 3.340 | 3.570 | 3.320 | 131,279,010 |
| 2023-12-04 | 3.830 | 3.990 | 3.630 | 3.700 | 3.441 | 145,587,500 |
| 2023-12-01 | 3.460 | 3.770 | 3.440 | 3.680 | 3.422 | 89,421,545 |
| 2023-11-30 | 3.440 | 3.550 | 3.390 | 3.460 | 3.218 | 25,963,002 |
| 2023-11-29 | 3.360 | 3.450 | 3.260 | 3.440 | 3.199 | 28,036,153 |
| 2023-11-28 | 3.410 | 3.410 | 3.280 | 3.360 | 3.125 | 15,494,000 |
| 2023-11-27 | 3.550 | 3.590 | 3.250 | 3.380 | 3.143 | 52,100,000 |
| 2023-11-24 | 3.580 | 3.640 | 3.490 | 3.540 | 3.292 | 32,128,342 |
| 2023-11-23 | 3.480 | 3.590 | 3.460 | 3.580 | 3.329 | 31,980,814 |
| 2023-11-22 | 3.510 | 3.620 | 3.420 | 3.470 | 3.227 | 43,530,000 |
| 2023-11-21 | 3.490 | 3.630 | 3.450 | 3.480 | 3.236 | 67,148,000 |
| 2023-11-20 | 3.200 | 3.500 | 3.100 | 3.470 | 3.227 | 89,751,500 |
| 2023-11-17 | 3.170 | 3.320 | 3.110 | 3.150 | 2.929 | 49,570,500 |
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.