Meitu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.800	0.820	0.800	0.820	0.755	4,757,000
2022-08-25	0.770	0.800	0.770	0.800	0.737	3,075,500
2022-08-24	0.800	0.800	0.770	0.770	0.709	7,636,500
2022-08-23	0.800	0.810	0.780	0.800	0.737	4,372,422
2022-08-22	0.850	0.850	0.780	0.810	0.746	12,998,000
2022-08-19	0.840	0.880	0.830	0.850	0.783	8,263,810
2022-08-18	0.860	0.860	0.830	0.830	0.764	2,383,000
2022-08-17	0.850	0.860	0.840	0.850	0.783	2,475,000
2022-08-16	0.870	0.880	0.840	0.850	0.783	3,545,400
2022-08-15	0.850	0.870	0.840	0.870	0.801	6,235,000
2022-08-12	0.850	0.850	0.820	0.850	0.783	12,847,500
2022-08-11	0.820	0.850	0.820	0.850	0.783	7,578,000
2022-08-10	0.840	0.840	0.810	0.820	0.755	3,834,000
2022-08-09	0.850	0.860	0.820	0.850	0.783	4,652,000
2022-08-08	0.850	0.850	0.830	0.840	0.774	2,620,000
2022-08-05	0.820	0.850	0.800	0.840	0.774	4,907,625
2022-08-04	0.800	0.820	0.790	0.810	0.746	3,184,000
2022-08-03	0.780	0.810	0.780	0.790	0.728	2,381,000
2022-08-02	0.820	0.820	0.770	0.780	0.718	8,869,000
2022-08-01	0.820	0.860	0.810	0.820	0.755	11,343,500
2022-07-29	0.840	0.860	0.820	0.830	0.764	5,381,314
2022-07-28	0.830	0.850	0.830	0.840	0.774	2,786,500
2022-07-27	0.830	0.830	0.820	0.830	0.764	2,614,500
2022-07-26	0.850	0.850	0.790	0.840	0.774	11,775,000
2022-07-25	0.890	0.890	0.840	0.850	0.783	4,941,500
2022-07-22	0.900	0.900	0.870	0.890	0.820	3,070,725
2022-07-21	0.860	0.910	0.850	0.880	0.810	9,638,500
2022-07-20	0.870	0.870	0.860	0.860	0.792	3,522,500
2022-07-19	0.870	0.870	0.840	0.850	0.783	3,902,000
2022-07-18	0.810	0.870	0.810	0.870	0.801	9,501,000
2022-07-15	0.850	0.860	0.810	0.820	0.755	7,858,332
2022-07-14	0.860	0.870	0.840	0.850	0.783	6,216,000
2022-07-13	0.860	0.880	0.850	0.860	0.792	4,907,500
2022-07-12	0.880	0.880	0.850	0.850	0.783	10,005,500
2022-07-11	0.920	0.920	0.880	0.890	0.820	9,422,500
2022-07-08	0.930	0.940	0.910	0.920	0.847	7,800,500
2022-07-07	0.930	0.940	0.900	0.920	0.847	9,620,000
2022-07-06	0.940	0.950	0.900	0.920	0.847	11,111,400
2022-07-05	0.940	0.980	0.920	0.930	0.857	20,223,696
2022-07-04	0.960	1.020	0.920	0.930	0.857	32,230,000
2022-06-30	1.060	1.060	1.010	1.040	0.958	14,096,500
2022-06-29	1.060	1.070	1.030	1.050	0.967	11,004,500
2022-06-28	1.100	1.100	1.040	1.070	0.985	17,951,000
2022-06-27	1.100	1.130	1.080	1.090	1.004	21,032,500
2022-06-24	1.040	1.110	1.040	1.070	0.985	33,675,814
2022-06-23	1.030	1.080	1.010	1.040	0.958	43,286,853
2022-06-22	1.100	1.130	1.010	1.020	0.939	44,919,024
2022-06-21	1.090	1.270	1.050	1.100	1.013	76,467,500
2022-06-20	1.100	1.100	1.040	1.060	0.976	22,345,000
2022-06-17	1.230	1.260	1.060	1.070	0.985	76,590,354
2022-06-16	0.930	1.350	0.920	1.190	1.096	219,480,314
2022-06-15	0.920	0.930	0.900	0.930	0.857	13,662,000
2022-06-14	0.900	0.920	0.880	0.910	0.838	14,589,000
2022-06-13	0.970	0.990	0.930	0.940	0.866	9,345,814
2022-06-10	0.960	1.010	0.940	1.010	0.930	17,055,500
2022-06-09	0.970	1.010	0.960	0.970	0.893	13,561,000
2022-06-08	0.940	0.980	0.930	0.960	0.884	36,885,314
2022-06-07	0.930	0.950	0.920	0.930	0.857	4,470,924
2022-06-06	0.940	0.940	0.920	0.940	0.866	3,995,814
2022-06-02	0.950	0.950	0.930	0.940	0.866	2,291,500

← NewerPage 18 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.