Meter Instruments Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.900	13.240	12.790	12.830	12.830	1,197,016
2026-10-20	12.900	13.260	12.740	13.140	13.140	1,405,000
2026-10-19	12.900	13.140	12.550	12.910	12.910	2,687,500
2026-10-16	12.900	13.340	12.760	12.940	12.940	1,711,300
2026-10-15	12.910	13.000	12.590	12.730	12.730	2,118,600
2026-10-14	13.660	13.750	13.010	13.040	13.040	1,704,300
2026-10-13	13.320	13.730	12.990	13.660	13.660	1,938,800
2026-10-12	13.800	13.800	13.440	13.470	13.470	1,874,700
2026-10-09	13.830	14.020	13.040	13.620	13.620	2,907,200
2026-10-08	13.970	14.130	13.710	13.950	13.950	1,444,800
2026-09-30	14.160	14.220	13.830	13.870	13.870	950,600
2026-09-29	13.830	14.150	13.730	14.100	14.100	1,310,100
2026-09-28	13.860	14.050	13.720	13.760	13.760	1,547,589
2026-09-24	13.920	14.120	13.850	13.910	13.910	1,157,659
2026-09-23	13.940	14.070	13.670	13.990	13.990	1,743,200
2026-09-22	13.570	14.030	13.430	13.810	13.810	2,141,300
2026-09-21	13.040	13.580	13.030	13.550	13.550	1,608,200
2026-09-18	13.040	13.200	13.010	13.040	13.040	1,399,500
2026-09-17	12.690	13.050	12.510	12.990	12.990	1,871,900
2026-09-16	12.720	12.990	12.530	12.800	12.800	1,881,800
2026-09-15	13.600	13.600	12.660	12.720	12.720	3,060,001
2026-09-14	13.150	13.620	13.050	13.350	13.350	2,851,100
2026-09-11	13.850	14.550	13.110	13.280	13.280	3,407,664
2026-09-10	14.050	14.050	13.650	13.850	13.850	1,270,200
2026-09-09	14.250	14.290	13.890	14.090	14.090	1,563,100
2026-09-08	13.980	14.280	13.860	14.230	14.230	1,088,451
2026-09-07	13.780	14.130	13.780	13.920	13.920	1,634,798
2026-09-04	13.820	14.110	13.660	13.800	13.800	1,246,400
2026-09-03	14.220	14.360	13.760	13.820	13.820	1,138,200
2026-09-02	14.100	14.230	13.890	14.170	14.170	1,055,851
2026-09-01	14.150	14.350	14.050	14.180	14.180	1,135,800
2026-08-31	13.720	14.230	13.680	14.190	14.190	1,445,951
2026-08-28	13.710	13.900	13.680	13.820	13.820	1,234,300
2026-08-27	13.690	13.840	13.600	13.690	13.690	1,420,300
2026-08-26	13.890	13.950	13.470	13.760	13.760	2,250,182
2026-08-25	13.570	14.060	13.470	13.950	13.950	1,536,000
2026-08-24	13.750	13.810	13.400	13.500	13.500	1,198,549
2026-08-21	13.730	13.890	13.370	13.750	13.750	1,370,800
2026-08-20	13.470	13.850	13.370	13.800	13.800	1,545,394
2026-08-19	13.710	13.760	13.300	13.340	13.340	1,313,700
2026-08-18	13.810	13.880	13.640	13.770	13.770	1,151,800
2026-08-17	13.660	13.870	13.450	13.830	13.830	1,089,449
2026-08-14	13.450	13.640	13.340	13.560	13.560	1,111,300
2026-08-13	13.640	13.740	13.410	13.450	13.450	1,193,500
2026-08-12	13.670	13.730	13.570	13.640	13.640	922,900
2026-08-11	13.770	13.830	13.460	13.610	13.610	1,794,385
2026-08-10	13.360	13.900	13.190	13.850	13.850	1,845,400
2026-08-07	13.260	13.450	13.040	13.370	13.370	1,796,500
2026-08-06	13.090	13.250	12.940	13.250	13.250	1,567,019
2026-08-05	13.200	13.350	12.910	13.070	13.070	1,823,019
2026-08-04	13.110	13.360	12.990	13.120	13.120	2,155,500
2026-08-03	12.610	13.100	12.520	13.040	13.040	1,998,700
2026-07-31	12.310	12.620	12.270	12.610	12.610	1,660,762
2026-07-30	12.130	12.430	11.950	12.240	12.240	2,179,935
2026-07-29	11.770	12.240	11.770	12.130	12.130	2,107,488
2026-07-28	11.800	12.080	11.800	11.830	11.830	1,547,700
2026-07-27	11.360	11.950	11.350	11.850	11.850	2,193,960
2026-07-24	11.600	11.660	11.260	11.370	11.370	1,533,100
2026-07-23	11.260	11.750	11.210	11.740	11.740	1,874,478
2026-07-22	11.540	11.700	11.200	11.300	11.300	2,128,100

Page 1 of 5 · 243 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.