Meitu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.280	3.310	3.120	3.230	3.004	65,943,500
2023-11-15	3.820	3.860	3.170	3.220	2.994	171,006,000
2023-11-14	3.840	3.870	3.630	3.690	3.432	40,838,314
2023-11-13	3.760	3.990	3.750	3.820	3.552	56,226,860
2023-11-10	3.910	3.980	3.670	3.700	3.441	50,127,000
2023-11-09	3.930	4.150	3.880	3.910	3.636	69,713,314
2023-11-08	4.050	4.150	3.840	3.900	3.627	75,935,314
2023-11-07	3.880	4.090	3.770	3.980	3.701	68,831,671
2023-11-06	3.520	3.890	3.500	3.890	3.618	110,275,300
2023-11-03	3.220	3.480	3.210	3.450	3.208	74,740,700
2023-11-02	3.150	3.340	3.150	3.170	2.948	44,408,391
2023-11-01	3.130	3.230	3.080	3.140	2.920	26,008,000
2023-10-31	3.270	3.290	3.040	3.130	2.911	66,846,000
2023-10-30	3.260	3.390	3.180	3.250	3.022	48,869,000
2023-10-27	3.290	3.320	3.100	3.250	3.022	62,191,000
2023-10-26	3.270	3.350	3.200	3.300	3.069	31,986,000
2023-10-25	3.760	3.850	3.240	3.280	3.050	110,334,814
2023-10-24	3.750	3.950	3.650	3.670	3.413	66,848,314
2023-10-20	3.710	3.710	3.560	3.710	3.450	30,351,972
2023-10-19	3.630	3.760	3.620	3.730	3.469	27,214,500
2023-10-18	3.890	3.900	3.630	3.690	3.432	53,861,081
2023-10-17	3.820	3.990	3.770	3.890	3.618	37,576,314
2023-10-16	3.870	3.910	3.630	3.780	3.515	45,875,534
2023-10-13	3.800	4.040	3.770	3.870	3.599	53,233,457
2023-10-12	3.970	4.190	3.890	3.910	3.636	87,400,313
2023-10-11	3.910	4.020	3.860	3.930	3.655	82,520,333
2023-10-10	3.530	4.040	3.460	3.860	3.590	195,871,803
2023-10-09	3.480	3.660	3.390	3.460	3.218	47,789,306
2023-10-06	3.330	3.570	3.300	3.490	3.246	26,537,026
2023-10-05	3.620	3.650	3.280	3.300	3.069	27,793,000
2023-10-04	3.520	3.600	3.330	3.600	3.348	38,698,973
2023-10-03	3.480	3.590	3.360	3.510	3.264	33,855,931
2023-09-29	3.160	3.500	3.160	3.500	3.255	41,650,240
2023-09-28	3.330	3.350	3.090	3.160	2.939	39,863,500
2023-09-27	3.220	3.350	3.170	3.330	3.097	58,095,265
2023-09-26	3.170	3.380	3.150	3.200	2.976	85,127,000
2023-09-25	3.000	3.220	2.970	3.130	2.911	62,107,672
2023-09-22	2.750	3.110	2.750	3.010	2.799	88,274,124
2023-09-21	2.770	2.810	2.690	2.790	2.595	20,320,500
2023-09-20	2.810	2.860	2.770	2.770	2.576	15,614,000
2023-09-19	2.870	2.870	2.780	2.820	2.622	16,409,500
2023-09-18	2.930	2.930	2.810	2.870	2.669	23,532,814
2023-09-15	2.950	2.990	2.850	2.930	2.725	28,956,500
2023-09-14	2.880	2.990	2.880	2.930	2.725	21,869,773
2023-09-13	3.040	3.070	2.850	2.900	2.697	39,759,087
2023-09-12	3.150	3.150	2.980	3.030	2.818	29,456,000
2023-09-11	3.050	3.140	2.920	3.110	2.892	39,845,942
2023-09-07	3.150	3.180	3.020	3.120	2.901	49,198,500
2023-09-06	3.440	3.520	3.100	3.160	2.939	117,047,756
2023-09-05	3.440	3.530	3.350	3.420	3.180	69,389,415
2023-09-04	3.080	3.480	3.020	3.410	3.171	171,125,219
2023-08-31	2.990	3.170	2.860	3.020	2.808	97,956,848
2023-08-30	3.020	3.100	2.910	2.950	2.743	120,411,625
2023-08-29	2.500	2.980	2.500	2.900	2.697	191,666,387
2023-08-28	2.580	2.640	2.430	2.440	2.269	33,809,814
2023-08-25	2.470	2.520	2.430	2.470	2.297	25,012,500
2023-08-24	2.370	2.540	2.350	2.500	2.325	74,550,000
2023-08-23	2.370	2.380	2.320	2.330	2.167	19,274,000
2023-08-22	2.290	2.390	2.280	2.370	2.204	21,576,500
2023-08-21	2.260	2.370	2.220	2.290	2.130	19,822,656

← NewerPage 13 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.