Meitu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.940	0.960	0.930	0.950	0.875	14,109,500
2022-05-31	0.890	0.940	0.890	0.940	0.866	15,802,500
2022-05-30	0.890	0.890	0.880	0.880	0.810	3,812,000
2022-05-27	0.900	0.920	0.870	0.880	0.810	11,409,000
2022-05-26	0.900	0.900	0.870	0.890	0.820	17,742,000
2022-05-25	0.910	0.920	0.890	0.890	0.820	15,469,500
2022-05-24	0.950	0.970	0.890	0.910	0.838	31,101,605
2022-05-23	0.940	0.950	0.920	0.940	0.866	20,779,000
2022-05-20	0.940	1.000	0.920	0.930	0.857	57,254,560
2022-05-19	0.930	0.940	0.920	0.930	0.857	1,780,000
2022-05-18	0.960	0.960	0.930	0.950	0.875	7,218,814
2022-05-17	0.920	0.950	0.920	0.950	0.875	9,987,814
2022-05-16	0.940	0.950	0.910	0.930	0.857	17,328,000
2022-05-13	0.900	0.960	0.880	0.920	0.847	27,063,000
2022-05-12	0.930	0.930	0.900	0.900	0.829	8,030,000
2022-05-11	0.940	0.960	0.920	0.930	0.857	8,500,314
2022-05-10	0.880	0.940	0.880	0.920	0.847	8,525,500
2022-05-06	0.920	0.930	0.910	0.920	0.847	5,852,764
2022-05-05	0.960	0.970	0.950	0.960	0.884	9,549,500
2022-05-04	0.940	0.970	0.920	0.960	0.884	7,054,500
2022-05-03	0.920	0.960	0.910	0.940	0.866	3,232,000
2022-04-29	0.870	0.950	0.870	0.950	0.875	6,144,500
2022-04-28	0.890	0.910	0.870	0.870	0.801	3,178,000
2022-04-27	0.870	0.910	0.850	0.890	0.820	8,497,500
2022-04-26	0.930	0.930	0.850	0.870	0.801	12,327,500
2022-04-25	0.980	1.010	0.900	0.900	0.829	19,159,000
2022-04-22	0.930	1.010	0.920	0.990	0.912	21,595,314
2022-04-21	0.990	0.990	0.930	0.940	0.866	11,405,500
2022-04-20	0.990	1.020	0.980	0.980	0.903	6,062,171
2022-04-19	1.000	1.030	0.990	0.990	0.912	9,162,857
2022-04-14	1.000	1.050	1.000	1.030	0.949	45,745,298
2022-04-13	1.000	1.010	0.970	1.000	0.921	32,217,000
2022-04-12	1.070	1.090	0.990	1.000	0.921	52,258,000
2022-04-11	1.040	1.070	0.970	1.050	0.967	44,870,500
2022-04-08	0.990	1.060	0.960	1.050	0.967	24,078,855
2022-04-07	1.000	1.030	0.960	0.980	0.903	8,319,123
2022-04-06	1.000	1.040	0.980	1.020	0.939	8,905,500
2022-04-04	1.000	1.010	0.960	1.010	0.930	6,757,000
2022-04-01	0.920	0.980	0.890	0.960	0.884	8,498,314
2022-03-31	1.100	1.100	0.910	0.930	0.857	38,591,000
2022-03-30	1.070	1.100	1.050	1.090	1.004	14,990,500
2022-03-29	1.060	1.080	1.030	1.060	0.976	17,234,000
2022-03-28	1.070	1.130	1.040	1.040	0.958	44,145,500
2022-03-25	1.160	1.200	1.060	1.080	0.995	35,487,500
2022-03-24	1.050	1.180	1.030	1.150	1.059	28,178,000
2022-03-23	1.040	1.090	1.040	1.060	0.976	15,489,500
2022-03-22	0.980	1.050	0.970	1.040	0.958	17,337,056
2022-03-21	1.040	1.060	0.980	0.980	0.903	12,889,500
2022-03-18	1.020	1.060	0.970	1.030	0.949	34,143,717
2022-03-17	0.980	1.100	0.950	1.000	0.921	54,538,500
2022-03-16	0.850	0.930	0.810	0.930	0.857	20,050,500
2022-03-15	0.840	0.890	0.790	0.820	0.755	29,026,500
2022-03-14	1.000	1.000	0.860	0.870	0.801	20,516,500
2022-03-11	1.050	1.050	0.980	1.010	0.930	10,055,500
2022-03-10	1.070	1.100	1.040	1.060	0.976	9,558,000
2022-03-09	1.090	1.090	0.990	1.040	0.958	25,242,200
2022-03-08	1.070	1.130	1.050	1.090	1.004	17,765,500
2022-03-07	1.150	1.190	1.060	1.060	0.976	31,918,000
2022-03-04	1.240	1.260	1.120	1.150	1.059	52,136,697
2022-03-03	1.310	1.310	1.230	1.240	1.142	14,174,000

← NewerPage 19 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.