Meitu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.860	1.860	1.790	1.830	1.685	15,393,314
2023-05-22	1.870	1.900	1.840	1.860	1.713	10,445,500
2023-05-19	1.900	1.920	1.850	1.890	1.741	11,319,000
2023-05-18	1.880	1.940	1.840	1.910	1.759	19,947,314
2023-05-17	1.940	1.950	1.840	1.850	1.704	21,639,500
2023-05-16	1.940	1.970	1.900	1.940	1.787	21,450,273
2023-05-15	1.940	1.950	1.870	1.920	1.768	16,276,270
2023-05-12	1.940	1.980	1.890	1.940	1.787	15,546,500
2023-05-11	1.960	1.960	1.890	1.940	1.787	15,945,500
2023-05-10	1.870	1.930	1.850	1.930	1.777	27,789,070
2023-05-09	2.010	2.010	1.810	1.850	1.704	95,797,128
2023-05-08	2.140	2.150	1.980	1.990	1.833	36,001,299
2023-05-05	2.080	2.190	2.070	2.130	1.962	22,143,000
2023-05-04	2.100	2.100	2.030	2.070	1.906	18,660,200
2023-05-03	2.080	2.080	2.030	2.070	1.906	4,118,220
2023-05-02	2.180	2.210	2.080	2.100	1.934	6,367,841
2023-04-28	2.120	2.260	2.100	2.180	2.008	33,919,076
2023-04-27	2.100	2.130	2.040	2.100	1.934	20,231,000
2023-04-26	1.990	2.110	1.990	2.080	1.916	31,610,814
2023-04-25	2.090	2.090	1.960	2.030	1.870	55,733,000
2023-04-24	2.160	2.160	2.050	2.100	1.934	33,483,587
2023-04-21	2.330	2.400	2.140	2.160	1.989	56,252,878
2023-04-20	2.220	2.400	2.190	2.360	2.173	64,609,273
2023-04-19	2.310	2.330	2.140	2.250	2.072	86,946,000
2023-04-18	2.300	2.340	2.230	2.300	2.118	47,217,000
2023-04-17	2.410	2.430	2.310	2.310	2.127	88,680,120
2023-04-14	2.260	2.380	2.240	2.340	2.155	110,671,793
2023-04-13	2.200	2.310	2.150	2.210	2.035	65,188,273
2023-04-12	2.230	2.320	2.200	2.230	2.054	80,975,488
2023-04-11	2.350	2.360	2.120	2.200	2.026	123,474,650
2023-04-06	2.560	2.560	2.280	2.330	2.146	130,579,203
2023-04-04	2.580	2.700	2.500	2.570	2.367	86,536,358
2023-04-03	2.610	2.680	2.510	2.560	2.358	76,053,756
2023-03-31	2.960	3.020	2.610	2.630	2.422	127,745,314
2023-03-30	2.870	2.920	2.730	2.890	2.662	59,793,500
2023-03-29	2.840	2.880	2.710	2.860	2.634	48,034,500
2023-03-28	2.810	3.010	2.700	2.770	2.551	88,562,000
2023-03-27	2.940	3.030	2.810	2.860	2.634	76,660,000
2023-03-24	2.650	2.980	2.620	2.930	2.698	181,081,314
2023-03-23	2.570	2.650	2.490	2.640	2.431	63,223,500
2023-03-22	2.700	2.710	2.580	2.600	2.394	53,526,314
2023-03-21	2.550	2.670	2.480	2.640	2.431	52,428,500
2023-03-20	2.600	2.690	2.470	2.510	2.312	57,825,500
2023-03-17	2.510	2.620	2.490	2.590	2.385	88,676,368
2023-03-16	2.450	2.520	2.350	2.410	2.219	60,335,000
2023-03-15	2.510	2.630	2.410	2.480	2.284	84,428,500
2023-03-14	2.720	2.760	2.340	2.400	2.210	155,107,552
2023-03-13	2.810	2.860	2.590	2.670	2.459	96,557,500
2023-03-10	2.740	2.970	2.710	2.790	2.569	108,708,500
2023-03-09	2.600	2.850	2.440	2.810	2.588	163,110,000
2023-03-08	2.620	2.720	2.540	2.570	2.367	99,121,500
2023-03-07	2.750	2.870	2.640	2.660	2.450	100,743,000
2023-03-06	3.020	3.070	2.730	2.750	2.533	122,875,770
2023-03-03	3.120	3.160	2.880	3.000	2.763	103,100,000
2023-03-02	3.100	3.220	3.020	3.080	2.836	96,883,935
2023-03-01	2.940	3.190	2.860	3.070	2.827	151,754,980
2023-02-28	3.020	3.330	2.910	2.930	2.698	195,968,928
2023-02-27	2.760	3.040	2.670	2.960	2.726	131,319,000
2023-02-24	2.980	3.060	2.740	2.830	2.606	133,394,314
2023-02-23	2.880	3.060	2.750	2.940	2.708	196,502,814

← NewerPage 15 of 21 · 1,234 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.