Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.060	16.320	16.060	16.190	15.936	2,700,100
2025-07-23	16.300	16.450	16.050	16.090	15.838	2,540,118
2025-07-22	16.510	16.540	16.210	16.320	16.064	3,017,320
2025-07-21	16.270	16.560	16.200	16.510	16.251	3,821,914
2025-07-18	16.240	16.400	16.130	16.280	16.025	2,955,025
2025-07-17	16.080	16.280	16.010	16.180	15.927	2,717,100
2025-07-16	16.170	16.230	15.990	16.080	15.828	3,268,097
2025-07-15	16.670	16.760	15.910	16.170	15.917	6,037,397
2025-07-14	16.540	16.690	16.400	16.640	16.379	5,655,735
2025-07-11	17.500	17.500	16.530	16.810	16.547	11,642,890
2025-07-10	16.850	18.380	16.340	18.000	17.718	15,758,540
2025-07-09	15.700	18.640	15.650	17.160	16.891	13,248,820
2025-07-08	15.680	15.830	15.570	15.830	15.385	1,329,307
2025-07-07	15.280	15.660	15.280	15.660	15.220	1,409,300
2025-07-04	15.590	15.600	15.320	15.410	14.977	1,331,700
2025-07-03	15.620	15.650	15.450	15.600	15.162	1,259,000
2025-07-02	15.680	15.680	15.410	15.560	15.123	1,412,900
2025-07-01	15.600	15.740	15.370	15.560	15.123	1,683,500
2025-06-30	15.390	15.580	15.300	15.540	15.103	1,447,500
2025-06-27	15.230	15.390	15.160	15.390	14.958	1,736,690
2025-06-26	15.130	15.220	15.050	15.210	14.783	1,292,900
2025-06-25	15.270	15.300	15.010	15.110	14.685	1,441,100
2025-06-24	14.790	15.180	14.630	15.160	14.734	2,073,351
2025-06-23	14.260	14.800	14.130	14.750	14.336	1,539,600
2025-06-20	14.450	14.610	14.200	14.310	13.908	1,100,400
2025-06-19	14.750	14.940	14.300	14.400	13.995	1,426,290
2025-06-18	14.850	14.970	14.650	14.750	14.336	1,126,600
2025-06-17	14.980	15.100	14.800	14.900	14.481	943,700
2025-06-16	14.790	15.180	14.770	14.980	14.559	1,569,190
2025-06-13	15.100	15.140	14.780	14.910	14.491	1,069,900
2025-06-12	15.030	15.210	14.890	15.100	14.676	1,078,000
2025-06-11	15.000	15.200	14.960	15.100	14.676	1,012,600
2025-06-10	15.080	15.180	14.750	14.980	14.559	1,161,900
2025-06-09	15.100	15.150	14.930	15.140	14.715	1,438,200
2025-06-06	14.890	15.060	14.830	15.020	14.598	1,509,900
2025-06-05	14.820	15.040	14.650	14.960	14.540	1,462,700
2025-06-04	14.750	14.820	14.670	14.710	14.297	835,400
2025-06-03	14.470	14.750	14.410	14.660	14.248	985,100
2025-05-30	14.840	14.840	14.500	14.570	14.161	919,900
2025-05-29	14.570	14.790	14.470	14.750	14.336	946,100
2025-05-28	14.600	14.800	14.480	14.540	14.132	727,200
2025-05-27	14.650	14.670	14.390	14.600	14.190	1,003,000
2025-05-26	14.430	14.730	14.420	14.570	14.161	917,898
2025-05-23	14.480	14.750	14.280	14.420	14.015	1,335,200
2025-05-22	14.610	14.940	14.430	14.500	14.093	1,478,000
2025-05-21	15.110	15.110	14.600	14.730	14.316	1,467,800
2025-05-20	14.780	15.070	14.710	15.070	14.647	1,585,700
2025-05-19	14.750	14.830	14.560	14.780	14.365	917,700
2025-05-16	14.590	14.740	14.480	14.660	14.248	1,106,800
2025-05-15	14.400	14.650	14.350	14.570	14.161	989,010
2025-05-14	14.580	14.660	14.380	14.510	14.102	1,184,400
2025-05-13	14.790	14.800	14.530	14.580	14.170	910,400
2025-05-12	14.720	14.790	14.550	14.680	14.268	1,145,600
2025-05-09	14.770	14.830	14.520	14.580	14.170	1,339,300
2025-05-08	14.410	14.800	14.360	14.780	14.365	1,646,720
2025-05-07	14.550	14.720	14.320	14.480	14.073	1,658,110
2025-05-06	14.230	14.500	14.160	14.450	14.044	1,559,477
2025-04-30	13.860	14.240	13.860	14.110	13.714	1,397,100
2025-04-29	13.400	13.940	13.400	13.830	13.441	1,401,800
2025-04-28	13.380	13.580	13.300	13.500	13.121	1,171,900

← NewerPage 6 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.