Meitu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.280	1.300	1.160	1.170	1.078	53,186,000
2022-11-21	1.140	1.310	1.110	1.250	1.151	133,240,000
2022-11-18	0.950	1.180	0.950	1.150	1.059	111,859,750
2022-11-17	0.950	0.950	0.900	0.930	0.857	11,789,000
2022-11-16	0.970	1.040	0.920	0.930	0.857	32,788,500
2022-11-15	0.880	0.950	0.860	0.940	0.866	26,159,500
2022-11-14	0.850	0.890	0.830	0.870	0.801	18,886,500
2022-11-11	0.840	0.870	0.820	0.840	0.774	10,426,500
2022-11-10	0.800	0.820	0.790	0.800	0.737	8,504,814
2022-11-09	0.860	0.860	0.810	0.820	0.755	16,808,500
2022-11-08	0.870	0.880	0.840	0.860	0.792	16,547,000
2022-11-07	0.820	0.870	0.820	0.870	0.801	22,193,500
2022-11-04	0.800	0.830	0.800	0.820	0.755	15,635,500
2022-11-03	0.740	0.840	0.740	0.780	0.718	29,392,333
2022-11-02	0.710	0.750	0.710	0.740	0.682	10,137,500
2022-11-01	0.680	0.710	0.680	0.700	0.645	7,652,500
2022-10-31	0.710	0.710	0.670	0.680	0.626	12,642,000
2022-10-28	0.730	0.730	0.680	0.700	0.645	6,008,000
2022-10-27	0.720	0.750	0.710	0.720	0.663	7,761,500
2022-10-26	0.710	0.730	0.690	0.710	0.654	7,658,434
2022-10-25	0.670	0.710	0.660	0.690	0.635	8,504,000
2022-10-24	0.720	0.720	0.660	0.670	0.617	16,670,000
2022-10-21	0.700	0.730	0.700	0.720	0.663	4,341,283
2022-10-20	0.720	0.730	0.690	0.700	0.645	9,030,500
2022-10-19	0.750	0.750	0.720	0.720	0.663	5,616,000
2022-10-18	0.750	0.750	0.710	0.750	0.691	9,251,500
2022-10-17	0.710	0.740	0.690	0.730	0.672	7,026,500
2022-10-14	0.700	0.720	0.690	0.710	0.654	5,314,000
2022-10-13	0.710	0.710	0.660	0.680	0.626	6,441,981
2022-10-12	0.670	0.720	0.650	0.690	0.635	14,715,000
2022-10-11	0.660	0.680	0.650	0.660	0.608	4,046,000
2022-10-10	0.680	0.690	0.660	0.670	0.617	13,100,500
2022-10-07	0.770	0.770	0.670	0.680	0.626	12,422,035
2022-10-06	0.750	0.770	0.740	0.760	0.700	3,052,500
2022-10-05	0.750	0.780	0.750	0.750	0.691	3,741,300
2022-10-03	0.750	0.750	0.700	0.730	0.672	4,619,500
2022-09-30	0.760	0.770	0.720	0.740	0.682	6,104,500
2022-09-29	0.780	0.790	0.740	0.750	0.691	4,753,000
2022-09-28	0.810	0.810	0.760	0.760	0.700	8,467,000
2022-09-27	0.790	0.820	0.780	0.810	0.746	9,621,000
2022-09-26	0.800	0.850	0.780	0.800	0.737	19,299,500
2022-09-23	0.850	0.880	0.800	0.800	0.737	17,277,500
2022-09-22	0.890	0.890	0.840	0.850	0.783	6,145,500
2022-09-21	0.890	0.890	0.850	0.870	0.801	12,273,000
2022-09-20	0.930	0.930	0.880	0.890	0.820	15,133,500
2022-09-19	0.980	0.980	0.910	0.910	0.838	20,592,314
2022-09-16	0.980	1.050	0.960	0.970	0.893	30,985,609
2022-09-15	0.960	1.010	0.950	0.990	0.912	19,971,000
2022-09-14	0.950	0.970	0.940	0.960	0.884	16,132,314
2022-09-13	0.920	1.020	0.900	0.970	0.893	49,637,627
2022-09-09	0.900	0.910	0.890	0.900	0.829	10,878,314
2022-09-08	0.900	0.930	0.880	0.890	0.820	16,054,000
2022-09-07	0.920	0.920	0.880	0.890	0.820	15,329,000
2022-09-06	0.940	1.010	0.900	0.930	0.857	45,508,000
2022-09-05	0.860	1.080	0.850	0.920	0.847	102,104,830
2022-09-02	0.860	0.880	0.840	0.860	0.792	9,683,314
2022-09-01	0.860	0.890	0.830	0.850	0.783	13,360,942
2022-08-31	0.840	0.860	0.810	0.840	0.774	5,979,000
2022-08-30	0.820	0.830	0.790	0.830	0.764	3,353,100
2022-08-29	0.800	0.820	0.790	0.810	0.746	5,154,000

← NewerPage 17 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.