Meitu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.460	2.940	2.350	2.870	2.643	315,028,814
2023-02-21	2.370	2.680	2.310	2.460	2.266	300,624,000
2023-02-20	2.100	2.250	2.100	2.240	2.063	110,161,000
2023-02-17	2.320	2.420	2.050	2.070	1.906	175,105,000
2023-02-16	2.390	2.550	2.260	2.310	2.127	165,600,000
2023-02-15	2.300	2.430	2.170	2.250	2.072	134,602,999
2023-02-14	2.400	2.460	2.230	2.250	2.072	85,515,500
2023-02-13	2.510	2.520	2.270	2.370	2.183	134,326,462
2023-02-10	2.600	2.810	2.480	2.520	2.321	134,739,256
2023-02-09	2.720	2.740	2.500	2.630	2.422	130,842,654
2023-02-08	2.840	2.840	2.650	2.790	2.569	107,330,490
2023-02-07	2.460	2.950	2.400	2.800	2.579	244,395,150
2023-02-06	2.470	2.580	2.350	2.440	2.247	107,650,614
2023-02-03	2.450	2.630	2.400	2.420	2.229	104,497,130
2023-02-02	2.420	2.550	2.300	2.450	2.256	121,434,655
2023-02-01	1.950	2.360	1.910	2.330	2.146	183,928,808
2023-01-31	1.900	1.940	1.760	1.940	1.787	61,998,500
2023-01-30	2.100	2.260	1.840	1.860	1.713	125,827,788
2023-01-27	1.970	2.050	1.940	2.040	1.879	13,156,000
2023-01-26	2.000	2.090	1.950	1.960	1.805	22,632,000
2023-01-20	1.980	1.980	1.910	1.940	1.787	7,062,500
2023-01-19	2.010	2.040	1.930	1.940	1.787	16,737,814
2023-01-18	1.930	2.130	1.870	2.010	1.851	136,333,814
2023-01-17	1.870	2.070	1.790	1.860	1.713	124,536,700
2023-01-16	1.580	2.000	1.560	1.890	1.741	185,958,873
2023-01-13	1.440	1.490	1.410	1.480	1.363	14,921,000
2023-01-12	1.470	1.490	1.390	1.420	1.308	20,513,000
2023-01-11	1.560	1.570	1.450	1.460	1.345	19,016,314
2023-01-10	1.570	1.650	1.500	1.510	1.391	36,459,814
2023-01-09	1.550	1.580	1.480	1.550	1.427	27,638,000
2023-01-06	1.470	1.560	1.460	1.520	1.400	30,263,514
2023-01-05	1.550	1.570	1.450	1.470	1.354	17,969,570
2023-01-04	1.470	1.510	1.450	1.510	1.391	15,730,500
2023-01-03	1.360	1.470	1.360	1.470	1.354	21,736,500
2022-12-30	1.350	1.380	1.340	1.370	1.262	8,414,000
2022-12-29	1.400	1.400	1.320	1.330	1.225	13,063,500
2022-12-28	1.350	1.430	1.330	1.400	1.289	16,233,500
2022-12-23	1.330	1.370	1.300	1.350	1.243	12,683,500
2022-12-22	1.350	1.450	1.340	1.340	1.234	30,433,000
2022-12-21	1.330	1.350	1.320	1.330	1.225	11,067,500
2022-12-20	1.430	1.430	1.310	1.350	1.243	29,097,003
2022-12-19	1.430	1.470	1.330	1.440	1.326	44,890,314
2022-12-16	1.430	1.430	1.360	1.420	1.308	35,936,775
2022-12-15	1.420	1.480	1.370	1.420	1.308	34,072,500
2022-12-14	1.470	1.480	1.400	1.410	1.299	29,377,000
2022-12-13	1.550	1.560	1.410	1.430	1.317	59,738,000
2022-12-12	1.650	1.660	1.480	1.560	1.437	79,962,128
2022-12-09	1.600	1.770	1.550	1.600	1.474	126,879,326
2022-12-08	1.540	1.620	1.440	1.520	1.400	167,085,800
2022-12-07	1.220	1.750	1.200	1.490	1.372	283,544,663
2022-12-06	1.220	1.250	1.160	1.200	1.105	21,226,500
2022-12-05	1.140	1.250	1.120	1.220	1.124	39,953,622
2022-12-02	1.160	1.160	1.090	1.120	1.031	15,398,695
2022-12-01	1.130	1.180	1.120	1.130	1.041	25,862,000
2022-11-30	1.100	1.120	1.060	1.100	1.013	28,855,500
2022-11-29	1.020	1.090	1.020	1.080	0.995	21,199,927
2022-11-28	1.000	1.040	0.970	1.020	0.939	19,716,000
2022-11-25	1.090	1.140	1.020	1.040	0.958	55,087,000
2022-11-24	1.140	1.160	1.050	1.080	0.995	41,979,314
2022-11-23	1.200	1.210	1.110	1.130	1.041	34,035,500

← NewerPage 16 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.