Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.800	11.890	11.000	11.640	11.640	3,357,920
2026-07-20	12.210	12.710	11.580	11.950	11.950	2,355,502
2026-07-17	12.760	12.990	12.150	12.180	12.180	2,126,900
2026-07-16	12.650	12.990	12.410	12.710	12.710	1,790,805
2026-07-15	12.660	12.870	12.510	12.770	12.570	1,151,300
2026-07-14	12.220	12.700	12.050	12.670	12.472	1,540,700
2026-07-13	12.810	12.850	12.130	12.220	12.029	1,772,600
2026-07-10	12.470	13.100	12.300	12.810	12.609	1,877,500
2026-07-09	12.550	12.680	12.090	12.490	12.294	1,516,391
2026-07-08	12.700	12.700	12.250	12.520	12.324	1,420,500
2026-07-07	13.080	13.130	12.550	12.680	12.481	1,529,833
2026-07-06	13.390	13.460	13.040	13.070	12.865	1,616,548
2026-07-03	12.990	13.430	12.870	13.320	13.111	2,406,800
2026-07-02	13.090	13.440	12.720	12.860	12.659	2,356,880
2026-07-01	12.540	13.230	12.450	13.000	12.796	2,469,635
2026-06-30	12.640	12.880	12.400	12.550	12.353	1,957,235
2026-06-29	12.670	12.830	12.140	12.740	12.541	2,867,635
2026-06-26	12.750	12.850	12.330	12.550	12.353	2,294,600
2026-06-25	13.390	13.410	12.800	12.950	12.747	2,395,233
2026-06-24	14.010	14.040	13.290	13.410	13.200	1,954,800
2026-06-23	13.840	14.280	13.520	14.010	13.791	2,023,082
2026-06-22	13.440	13.920	13.060	13.750	13.535	2,834,400
2026-06-18	13.560	13.770	13.270	13.450	13.239	1,839,270
2026-06-17	14.130	14.130	13.580	13.700	13.485	1,968,900
2026-06-16	14.080	14.260	13.680	14.080	13.860	1,645,028
2026-06-15	14.340	14.780	13.890	14.120	13.899	1,958,100
2026-06-12	14.260	14.640	14.020	14.280	14.056	2,211,700
2026-06-11	14.170	14.350	13.710	14.010	13.791	1,767,000
2026-06-10	14.400	14.650	13.940	14.300	14.076	1,810,246
2026-06-09	14.480	14.950	14.290	14.560	14.332	2,122,782
2026-06-08	14.670	15.210	14.070	14.410	14.184	2,118,382
2026-06-05	14.610	15.280	14.240	14.970	14.736	2,365,382
2026-06-04	14.790	15.030	14.510	14.620	14.391	1,659,698
2026-06-03	15.130	15.300	14.810	14.940	14.706	1,711,652
2026-06-02	15.620	15.850	14.890	15.160	14.923	2,764,200
2026-06-01	15.080	15.720	14.860	15.570	15.326	2,590,600
2026-05-29	15.790	16.000	15.000	15.240	15.001	2,669,018
2026-05-28	15.780	16.060	15.310	15.790	15.543	2,321,800
2026-05-27	16.500	16.970	15.580	15.840	15.592	3,361,473
2026-05-26	16.280	17.420	16.140	16.540	16.281	4,796,700
2026-05-25	17.270	17.450	16.070	16.370	16.114	3,507,200
2026-05-22	16.940	17.400	16.450	17.260	16.990	2,492,349
2026-05-21	17.550	18.010	16.560	16.630	16.370	3,084,500
2026-05-20	17.710	17.920	17.440	17.550	17.275	2,018,718
2026-05-19	17.930	18.180	17.500	17.810	17.531	2,045,200
2026-05-18	17.300	18.230	17.160	17.930	17.649	3,385,300
2026-05-15	17.530	17.640	17.070	17.220	16.950	2,387,100
2026-05-14	17.610	17.830	17.300	17.500	17.226	2,266,800
2026-05-13	17.850	17.930	17.420	17.540	17.265	2,311,100
2026-05-12	18.180	18.410	17.660	17.700	17.423	2,485,100
2026-05-11	18.180	18.350	17.930	18.240	17.954	2,653,300
2026-05-08	18.030	18.100	17.730	18.080	17.797	2,956,100
2026-05-07	17.680	18.160	17.580	18.080	17.797	4,145,171
2026-05-06	17.960	18.220	17.230	17.580	17.305	4,634,378
2026-04-30	17.330	18.060	17.320	17.960	17.679	3,738,900
2026-04-29	17.200	17.420	16.120	17.410	17.137	5,023,106
2026-04-28	18.000	18.290	17.920	18.020	17.738	1,799,720
2026-04-27	17.620	18.220	17.510	18.150	17.866	2,409,695
2026-04-24	17.390	17.730	17.050	17.590	17.315	2,143,200
2026-04-23	17.870	17.870	17.350	17.390	17.118	1,825,400

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.2000 CNY
2025-07-09	0.2000 CNY
2024-07-09	0.3024 CNY
2023-07-11	0.3500 CNY
2022-07-11	0.2000 CNY
2021-08-10	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.