Meitu Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.930	3.020	2.860	2.880	2.710	76,725,795
2024-11-07	2.980	2.990	2.810	2.880	2.710	77,348,000
2024-11-06	2.790	3.070	2.760	2.890	2.719	144,433,600
2024-11-05	2.650	2.790	2.620	2.780	2.616	64,665,611
2024-11-04	2.650	2.680	2.620	2.650	2.493	23,819,759
2024-11-01	2.670	2.690	2.570	2.650	2.493	34,475,119
2024-10-31	2.720	2.770	2.630	2.650	2.493	63,041,055
2024-10-30	2.760	2.850	2.650	2.720	2.559	98,267,800
2024-10-29	2.520	2.820	2.480	2.760	2.597	172,072,000
2024-10-28	2.440	2.490	2.420	2.460	2.315	36,855,147
2024-10-25	2.450	2.480	2.400	2.440	2.296	52,191,491
2024-10-24	2.540	2.540	2.420	2.430	2.286	48,124,799
2024-10-23	2.530	2.620	2.520	2.550	2.399	32,762,200
2024-10-22	2.580	2.590	2.500	2.540	2.390	32,742,557
2024-10-21	2.660	2.680	2.560	2.570	2.418	54,745,000
2024-10-18	2.540	2.710	2.470	2.630	2.475	70,833,000
2024-10-17	2.590	2.650	2.500	2.530	2.381	32,428,303
2024-10-16	2.530	2.600	2.490	2.540	2.390	43,797,288
2024-10-15	2.710	2.710	2.500	2.530	2.381	39,372,600
2024-10-14	2.690	2.740	2.570	2.650	2.493	52,817,840
2024-10-10	2.860	2.890	2.750	2.780	2.616	53,220,265
2024-10-09	3.150	3.160	2.700	2.780	2.616	125,245,952
2024-10-08	3.490	3.600	2.900	3.120	2.936	170,471,688
2024-10-07	3.460	3.500	3.300	3.490	3.284	39,868,533
2024-10-04	3.190	3.460	3.160	3.410	3.209	48,175,562
2024-10-03	3.290	3.330	3.000	3.190	3.002	62,688,695
2024-10-02	3.200	3.270	3.080	3.250	3.058	61,617,726
2024-09-30	2.790	3.120	2.700	3.070	2.889	171,425,314
2024-09-27	2.550	2.740	2.510	2.660	2.503	110,261,390
2024-09-26	2.320	2.450	2.320	2.450	2.305	60,769,000
2024-09-25	2.340	2.460	2.290	2.310	2.174	67,388,500
2024-09-24	2.210	2.310	2.150	2.290	2.155	52,671,676
2024-09-23	2.190	2.240	2.160	2.200	2.070	20,229,650
2024-09-20	2.170	2.230	2.150	2.180	2.051	30,077,000
2024-09-19	2.170	2.170	2.090	2.140	2.014	31,264,814
2024-09-17	2.170	2.180	2.130	2.180	2.051	2,266,273
2024-09-16	2.140	2.160	2.070	2.150	2.023	4,437,600
2024-09-13	2.170	2.200	2.100	2.120	1.995	22,028,400
2024-09-12	2.220	2.270	2.150	2.150	2.023	20,978,500
2024-09-11	2.230	2.240	2.120	2.200	2.070	21,176,000
2024-09-10	2.330	2.360	2.230	2.230	2.098	16,278,000
2024-09-09	2.290	2.350	2.240	2.320	2.183	24,974,803
2024-09-05	2.300	2.350	2.300	2.320	2.183	10,563,500
2024-09-04	2.360	2.360	2.270	2.300	2.164	20,959,000
2024-09-03	2.380	2.430	2.360	2.370	2.230	16,309,801
2024-09-02	2.370	2.390	2.330	2.380	2.239	10,151,380
2024-08-30	2.280	2.410	2.270	2.370	2.230	25,661,522
2024-08-29	2.350	2.380	2.260	2.270	2.136	32,379,500
2024-08-28	2.410	2.410	2.330	2.350	2.211	16,491,618
2024-08-27	2.320	2.410	2.270	2.400	2.258	30,728,000
2024-08-26	2.260	2.320	2.260	2.320	2.183	22,651,500
2024-08-23	2.170	2.240	2.160	2.220	2.089	11,773,500
2024-08-22	2.210	2.210	2.130	2.190	2.061	23,714,000
2024-08-21	2.220	2.220	2.180	2.190	2.061	12,152,384
2024-08-20	2.280	2.290	2.220	2.220	2.089	12,078,500
2024-08-19	2.230	2.310	2.230	2.270	2.136	16,536,618
2024-08-16	2.260	2.280	2.230	2.230	2.098	12,425,500
2024-08-15	2.270	2.280	2.170	2.230	2.098	43,751,000
2024-08-14	2.220	2.290	2.220	2.290	2.155	26,960,505
2024-08-13	2.240	2.260	2.190	2.210	2.079	16,963,000

← NewerPage 9 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.