Meitu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.300	1.330	1.240	1.300	1.197	27,269,000
2022-03-01	1.250	1.300	1.250	1.290	1.188	10,081,000
2022-02-28	1.270	1.300	1.220	1.250	1.151	7,852,500
2022-02-25	1.310	1.310	1.210	1.270	1.170	27,248,500
2022-02-24	1.410	1.420	1.250	1.260	1.160	35,875,150
2022-02-23	1.430	1.430	1.390	1.420	1.308	7,412,000
2022-02-22	1.410	1.440	1.380	1.420	1.308	14,702,000
2022-02-21	1.440	1.440	1.400	1.410	1.299	7,896,000
2022-02-18	1.470	1.470	1.430	1.440	1.326	10,264,108
2022-02-17	1.500	1.510	1.470	1.480	1.363	9,901,000
2022-02-16	1.520	1.520	1.490	1.490	1.372	8,203,000
2022-02-15	1.580	1.670	1.490	1.500	1.381	31,096,524
2022-02-14	1.570	1.620	1.550	1.580	1.455	30,754,500
2022-02-11	1.620	1.640	1.550	1.560	1.437	9,857,000
2022-02-10	1.610	1.630	1.560	1.620	1.492	5,771,000
2022-02-09	1.570	1.630	1.560	1.600	1.474	7,976,500
2022-02-08	1.550	1.580	1.530	1.570	1.446	3,700,046
2022-02-07	1.550	1.590	1.530	1.540	1.418	6,116,000
2022-02-04	1.520	1.560	1.500	1.560	1.437	1,239,500
2022-01-31	1.580	1.580	1.510	1.520	1.400	176,500
2022-01-28	1.500	1.550	1.470	1.520	1.400	2,910,251
2022-01-27	1.520	1.520	1.500	1.520	1.400	1,921,400
2022-01-26	1.520	1.560	1.510	1.550	1.427	3,769,256
2022-01-25	1.570	1.570	1.500	1.520	1.400	6,852,752
2022-01-24	1.580	1.590	1.560	1.570	1.446	3,508,500
2022-01-21	1.600	1.640	1.590	1.600	1.474	5,572,055
2022-01-20	1.600	1.630	1.570	1.610	1.483	6,325,524
2022-01-19	1.620	1.630	1.580	1.590	1.464	3,485,902
2022-01-18	1.690	1.690	1.600	1.620	1.492	3,688,600
2022-01-17	1.620	1.700	1.620	1.640	1.510	6,084,814
2022-01-14	1.630	1.670	1.620	1.630	1.501	2,784,500
2022-01-13	1.640	1.730	1.620	1.650	1.520	9,002,814
2022-01-12	1.570	1.640	1.570	1.630	1.501	4,803,000
2022-01-11	1.580	1.590	1.560	1.570	1.446	1,701,500
2022-01-10	1.550	1.590	1.540	1.570	1.446	4,295,814
2022-01-07	1.570	1.580	1.530	1.550	1.427	4,828,814
2022-01-06	1.510	1.600	1.500	1.570	1.446	5,563,500
2022-01-05	1.560	1.560	1.510	1.530	1.409	5,338,513
2022-01-04	1.550	1.550	1.530	1.550	1.427	5,634,314
2022-01-03	1.550	1.560	1.500	1.550	1.427	3,228,000
2021-12-31	1.540	1.550	1.520	1.550	1.427	509,500
2021-12-30	1.510	1.530	1.500	1.520	1.400	1,724,957
2021-12-29	1.590	1.590	1.510	1.510	1.391	3,592,500
2021-12-28	1.580	1.600	1.560	1.600	1.474	3,131,814
2021-12-24	1.580	1.600	1.570	1.590	1.464	1,203,442
2021-12-23	1.590	1.600	1.560	1.570	1.446	4,408,314
2021-12-22	1.600	1.620	1.570	1.590	1.464	4,979,814
2021-12-21	1.560	1.620	1.560	1.620	1.492	3,434,500
2021-12-20	1.620	1.630	1.560	1.560	1.437	5,094,500
2021-12-17	1.670	1.670	1.620	1.640	1.510	4,561,935
2021-12-16	1.650	1.670	1.600	1.670	1.538	4,141,000
2021-12-15	1.610	1.640	1.590	1.620	1.492	4,695,000
2021-12-14	1.650	1.660	1.600	1.600	1.474	7,447,000
2021-12-13	1.690	1.710	1.650	1.660	1.529	2,707,628
2021-12-10	1.660	1.690	1.650	1.670	1.538	4,524,282
2021-12-09	1.690	1.780	1.670	1.680	1.547	14,264,380
2021-12-08	1.670	1.690	1.660	1.680	1.547	2,639,633
2021-12-07	1.680	1.690	1.640	1.670	1.538	4,502,000
2021-12-06	1.670	1.690	1.620	1.660	1.529	10,286,814
2021-12-03	1.610	1.720	1.600	1.710	1.575	13,789,222

← NewerPage 20 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.