Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.640	17.990	17.490	17.850	17.570	1,142,500
2026-04-21	17.550	17.890	17.510	17.720	17.443	1,217,804
2026-04-20	17.640	17.740	17.430	17.640	17.364	1,315,703
2026-04-17	17.510	17.840	17.450	17.630	17.354	1,175,003
2026-04-16	17.230	17.720	17.050	17.620	17.344	1,702,400
2026-04-15	17.270	17.390	17.080	17.140	16.872	1,637,800
2026-04-14	17.520	17.600	17.010	17.250	16.980	1,892,545
2026-04-13	17.400	17.550	17.070	17.320	17.049	1,429,600
2026-04-10	17.640	17.830	17.420	17.440	17.167	1,723,000
2026-04-09	17.830	17.950	17.360	17.480	17.206	2,267,900
2026-04-08	17.290	17.960	17.150	17.810	17.531	3,357,504
2026-04-07	16.140	16.940	16.020	16.700	16.438	2,164,800
2026-04-03	16.820	16.920	16.020	16.180	15.927	1,817,200
2026-04-02	17.180	17.300	16.610	16.890	16.626	2,154,000
2026-04-01	17.590	17.660	16.990	17.180	16.911	1,804,000
2026-03-31	17.090	17.510	16.850	16.850	16.586	2,308,600
2026-03-30	16.570	17.130	16.450	17.030	16.763	2,347,931
2026-03-27	16.310	16.910	16.190	16.760	16.498	2,898,500
2026-03-26	16.790	17.090	16.180	16.340	16.084	2,627,600
2026-03-25	16.500	17.150	16.490	16.810	16.547	3,797,634
2026-03-24	16.480	16.550	15.650	16.490	16.232	4,253,398
2026-03-23	16.860	16.870	15.300	15.580	15.336	4,834,196
2026-03-20	18.110	18.320	16.880	16.970	16.704	3,588,600
2026-03-19	18.620	18.620	17.840	17.950	17.669	1,650,700
2026-03-18	18.150	18.670	17.910	18.630	18.338	1,982,300
2026-03-17	18.620	18.780	18.010	18.070	17.787	1,686,639
2026-03-16	18.700	18.870	18.400	18.590	18.299	1,543,400
2026-03-13	18.730	19.020	18.550	18.620	18.328	1,248,900
2026-03-12	19.000	19.320	18.720	18.760	18.466	1,482,239
2026-03-11	19.270	19.360	18.960	19.020	18.722	1,706,600
2026-03-10	18.790	19.270	18.790	19.250	18.949	1,705,100
2026-03-09	18.480	18.740	17.930	18.630	18.338	2,339,739
2026-03-06	18.040	18.740	18.040	18.670	18.378	1,852,432
2026-03-05	18.000	18.420	17.910	18.030	17.748	1,632,600
2026-03-04	17.500	17.900	17.400	17.680	17.403	1,892,000
2026-03-03	18.410	18.550	17.670	17.750	17.472	2,323,000
2026-03-02	18.660	19.000	18.030	18.330	18.043	2,504,828
2026-02-27	19.200	19.210	18.800	19.000	18.702	1,937,999
2026-02-26	19.070	19.300	18.790	19.280	18.978	1,844,961
2026-02-25	19.280	19.280	18.920	18.980	18.683	1,622,300
2026-02-24	18.960	19.240	18.890	19.160	18.860	1,809,700
2026-02-13	18.870	19.090	18.670	18.810	18.515	1,830,600
2026-02-12	18.940	18.990	18.630	18.890	18.594	1,313,300
2026-02-11	18.990	19.040	18.780	18.920	18.624	1,276,782
2026-02-10	19.040	19.150	18.760	18.850	18.555	1,832,682
2026-02-09	18.730	18.960	18.560	18.950	18.653	2,640,900
2026-02-06	18.390	18.670	18.180	18.470	18.181	2,035,900
2026-02-05	18.470	18.620	18.270	18.510	18.220	1,971,100
2026-02-04	18.250	18.570	18.210	18.470	18.181	1,926,300
2026-02-03	18.260	18.470	18.050	18.320	18.033	1,974,700
2026-02-02	18.300	18.530	18.030	18.110	17.826	2,801,496
2026-01-30	17.890	18.320	17.680	18.300	18.013	2,227,300
2026-01-29	18.010	18.430	17.730	17.890	17.610	2,188,600
2026-01-28	18.230	18.300	17.930	18.010	17.728	1,479,466
2026-01-27	18.220	18.370	17.690	18.240	17.954	2,144,900
2026-01-26	18.490	18.590	18.010	18.220	17.935	2,176,200
2026-01-23	18.300	18.570	18.280	18.480	18.191	1,515,800
2026-01-22	18.190	18.450	18.080	18.340	18.053	1,758,700
2026-01-21	17.720	18.170	17.720	18.130	17.846	1,747,120
2026-01-20	17.970	17.970	17.680	17.800	17.521	1,835,500

← NewerPage 3 of 21 · 1,217 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.