Meitu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.390	2.410	2.290	2.300	2.139	18,248,500
2023-08-17	2.360	2.450	2.300	2.410	2.241	24,700,000
2023-08-16	2.450	2.480	2.370	2.390	2.223	18,421,000
2023-08-15	2.510	2.530	2.420	2.490	2.316	14,014,268
2023-08-14	2.480	2.500	2.390	2.490	2.316	34,072,500
2023-08-11	2.520	2.560	2.490	2.510	2.334	15,677,120
2023-08-10	2.570	2.590	2.520	2.530	2.353	10,799,000
2023-08-09	2.530	2.590	2.490	2.560	2.381	17,973,500
2023-08-08	2.610	2.610	2.520	2.530	2.353	28,680,000
2023-08-07	2.660	2.730	2.610	2.630	2.446	18,024,887
2023-08-04	2.670	2.720	2.620	2.660	2.474	22,971,000
2023-08-03	2.650	2.700	2.610	2.630	2.446	29,140,250
2023-08-02	2.920	2.930	2.650	2.670	2.483	71,476,700
2023-08-01	2.860	2.960	2.820	2.920	2.715	50,780,500
2023-07-31	2.860	2.930	2.790	2.830	2.632	32,597,941
2023-07-28	2.790	2.860	2.660	2.820	2.622	54,331,500
2023-07-27	2.850	2.930	2.790	2.810	2.613	40,729,314
2023-07-26	2.950	2.950	2.750	2.850	2.650	49,394,992
2023-07-25	3.030	3.100	2.930	2.950	2.743	68,269,500
2023-07-24	3.050	3.100	2.880	2.940	2.734	53,710,875
2023-07-21	2.880	2.970	2.820	2.970	2.762	47,183,900
2023-07-20	3.090	3.110	2.890	2.900	2.697	56,047,900
2023-07-19	3.280	3.290	2.950	3.080	2.864	77,866,196
2023-07-18	3.230	3.540	3.160	3.220	2.994	139,336,627
2023-07-14	3.280	3.320	3.060	3.130	2.911	65,258,314
2023-07-13	3.150	3.250	3.120	3.180	2.957	63,903,970
2023-07-12	3.170	3.240	3.000	3.090	2.874	54,854,314
2023-07-11	3.000	3.180	2.950	3.120	2.901	48,708,128
2023-07-10	3.090	3.150	2.950	2.980	2.771	38,172,314
2023-07-07	2.910	3.100	2.800	3.010	2.799	80,684,708
2023-07-06	2.980	3.030	2.880	2.950	2.743	51,711,128
2023-07-05	3.330	3.330	2.920	2.960	2.753	109,591,128
2023-07-04	3.400	3.560	3.220	3.320	3.087	117,284,384
2023-07-03	3.080	3.430	3.010	3.400	3.162	137,280,563
2023-06-30	2.930	3.050	2.780	2.960	2.753	75,282,128
2023-06-29	3.060	3.100	2.900	2.940	2.734	53,033,314
2023-06-28	2.930	3.100	2.720	3.050	2.836	97,385,814
2023-06-27	2.860	3.010	2.840	2.920	2.715	87,631,720
2023-06-26	3.440	3.550	2.790	2.820	2.622	260,636,203
2023-06-23	3.280	3.330	3.150	3.320	3.087	47,960,986
2023-06-21	3.010	3.470	3.000	3.270	3.041	284,971,261
2023-06-20	3.000	3.290	2.850	3.090	2.874	374,389,401
2023-06-19	2.380	2.980	2.280	2.850	2.650	272,049,369
2023-06-16	2.230	2.420	2.190	2.350	2.185	93,609,009
2023-06-15	2.240	2.280	2.160	2.220	2.065	49,856,500
2023-06-14	2.090	2.230	2.090	2.210	2.055	84,198,715
2023-06-13	2.010	2.080	1.990	2.060	1.916	30,561,800
2023-06-12	2.010	2.010	1.950	1.990	1.851	10,952,256
2023-06-09	2.020	2.020	1.920	1.990	1.851	22,001,500
2023-06-08	2.110	2.110	1.960	1.990	1.851	34,830,500
2023-06-07	1.960	2.190	1.960	2.100	1.953	66,935,500
2023-06-06	2.000	2.000	1.910	1.930	1.795	19,313,000
2023-06-05	2.050	2.110	2.000	2.020	1.879	19,824,129
2023-06-02	2.020	2.070	1.980	2.060	1.897	40,599,991
2023-06-01	1.830	2.060	1.800	1.950	1.796	68,692,500
2023-05-31	1.820	1.880	1.750	1.800	1.658	20,793,900
2023-05-30	1.800	1.860	1.780	1.850	1.704	19,951,500
2023-05-29	1.810	1.840	1.760	1.780	1.639	16,558,668
2023-05-25	1.830	1.870	1.740	1.770	1.630	30,015,768
2023-05-24	1.810	1.860	1.780	1.830	1.685	26,003,977

← NewerPage 14 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.