Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.970	17.970	17.680	17.800	17.521	1,835,500
2026-01-19	17.500	17.880	17.430	17.880	17.600	1,927,200
2026-01-16	17.500	17.580	17.250	17.500	17.226	2,035,863
2026-01-15	17.180	17.500	17.130	17.450	17.177	2,046,200
2026-01-14	17.190	17.490	17.020	17.320	17.049	2,299,120
2026-01-13	17.320	17.450	17.130	17.190	16.921	2,651,200
2026-01-12	17.090	17.400	16.900	17.320	17.049	2,065,491
2026-01-09	16.800	16.950	16.610	16.890	16.626	1,646,700
2026-01-08	16.470	16.790	16.400	16.750	16.488	1,694,796
2026-01-07	16.760	16.810	16.400	16.470	16.212	2,087,571
2026-01-06	16.960	17.030	16.680	16.750	16.488	1,714,000
2026-01-05	16.490	17.040	16.430	16.920	16.655	2,270,800
2025-12-31	16.380	16.500	16.170	16.490	16.232	1,738,100
2025-12-30	16.510	16.570	16.330	16.400	16.143	1,135,300
2025-12-29	16.400	16.730	16.290	16.620	16.360	1,580,598
2025-12-26	16.820	16.820	16.340	16.400	16.143	1,634,100
2025-12-25	16.600	16.740	16.430	16.700	16.438	1,368,100
2025-12-24	16.300	16.550	16.000	16.480	16.222	1,193,100
2025-12-23	16.320	16.490	16.110	16.220	15.966	1,539,700
2025-12-22	16.540	16.690	16.270	16.300	16.045	1,205,209
2025-12-19	16.210	16.550	16.170	16.520	16.261	1,050,700
2025-12-18	15.820	16.380	15.740	16.160	15.907	1,463,800
2025-12-17	15.820	16.070	15.560	15.830	15.582	1,220,000
2025-12-16	15.980	16.140	15.750	15.840	15.592	1,134,800
2025-12-15	16.090	16.360	15.900	16.110	15.858	1,795,810
2025-12-12	16.440	16.750	16.180	16.200	15.946	1,708,400
2025-12-11	16.940	17.050	16.310	16.380	16.124	2,052,700
2025-12-10	17.240	17.400	16.880	16.890	16.626	1,241,600
2025-12-09	17.670	17.670	17.270	17.370	17.098	998,400
2025-12-08	17.480	17.700	17.400	17.600	17.324	1,604,200
2025-12-05	16.960	17.430	16.770	17.380	17.108	1,618,400
2025-12-04	17.210	17.290	16.770	16.920	16.655	1,324,000
2025-12-03	17.300	17.400	17.080	17.220	16.950	1,461,205
2025-12-02	17.390	17.520	17.070	17.300	17.029	1,326,215
2025-12-01	17.560	17.780	17.340	17.450	17.177	1,743,600
2025-11-28	17.250	17.540	17.070	17.500	17.226	1,356,800
2025-11-27	16.870	17.530	16.870	17.340	17.068	1,688,800
2025-11-26	17.270	17.480	16.880	16.930	16.665	1,572,800
2025-11-25	17.110	17.590	17.000	17.270	17.000	1,585,700
2025-11-24	16.900	17.160	16.580	16.940	16.675	2,055,500
2025-11-21	17.330	17.590	16.360	16.560	16.301	2,264,807
2025-11-20	17.570	17.710	17.190	17.400	17.128	1,778,200
2025-11-19	18.090	18.090	17.400	17.470	17.196	2,105,100
2025-11-18	18.180	18.190	17.700	18.040	17.758	1,903,300
2025-11-17	18.140	18.350	17.820	18.180	17.895	2,413,628
2025-11-14	17.660	18.490	17.600	18.150	17.866	3,095,459
2025-11-13	17.800	17.920	17.600	17.660	17.383	1,251,900
2025-11-12	17.940	18.050	17.690	17.850	17.570	1,184,298
2025-11-11	17.870	18.050	17.830	17.940	17.659	980,700
2025-11-10	18.060	18.140	17.810	17.870	17.590	1,534,229
2025-11-07	18.120	18.280	17.720	17.920	17.639	2,344,800
2025-11-06	18.000	18.170	17.750	18.150	17.866	1,624,574
2025-11-05	17.750	18.000	17.470	17.950	17.669	2,180,157
2025-11-04	17.790	17.880	17.540	17.770	17.492	2,085,900
2025-11-03	17.540	17.760	17.440	17.760	17.482	2,088,600
2025-10-31	17.270	17.630	17.210	17.540	17.265	2,084,400
2025-10-30	17.360	17.480	17.230	17.270	17.000	1,486,400
2025-10-29	17.530	17.550	17.250	17.300	17.029	1,561,359
2025-10-28	17.420	17.560	17.250	17.480	17.206	1,474,800
2025-10-27	17.660	17.710	17.100	17.330	17.059	1,958,600

← NewerPage 4 of 21 · 1,218 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.