Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.100	24.300	23.400	23.890	23.890	4,952,448
2026-10-20	24.970	25.200	23.530	23.880	23.880	7,764,750
2026-10-19	24.880	26.000	24.400	24.960	24.960	8,877,900
2026-10-16	25.060	25.900	24.440	24.940	24.940	9,736,794
2026-10-15	25.000	26.800	24.660	24.720	24.720	11,266,394
2026-10-14	24.680	27.000	24.370	26.200	26.200	15,654,271
2026-10-13	24.320	26.900	23.710	24.880	24.880	14,701,524
2026-10-12	24.100	24.680	23.660	24.450	24.450	10,767,200
2026-10-09	21.950	24.100	21.200	24.100	24.100	8,896,900
2026-10-08	21.240	23.060	21.240	21.910	21.910	6,943,885
2026-09-30	21.730	22.110	21.380	21.380	21.380	4,246,101
2026-09-29	21.810	22.240	21.580	21.700	21.700	5,213,500
2026-09-28	23.320	23.380	21.790	21.880	21.880	9,477,700
2026-09-24	24.030	25.220	23.300	23.320	23.320	14,921,898
2026-09-23	23.500	24.500	23.260	23.530	23.530	18,653,284
2026-09-22	20.890	22.750	20.770	22.750	22.750	9,477,100
2026-09-21	19.950	21.250	19.810	20.680	20.680	6,167,806
2026-09-18	19.910	20.670	19.850	20.150	20.150	5,765,398
2026-09-17	21.380	21.420	19.970	20.000	20.000	8,136,304
2026-09-16	21.500	21.840	21.080	21.430	21.430	6,032,400
2026-09-15	22.580	23.030	21.980	21.980	21.980	7,994,084
2026-09-14	22.800	23.880	21.940	23.050	23.050	11,071,012
2026-09-11	24.100	24.200	22.500	22.720	22.720	13,011,813
2026-09-10	22.490	25.020	21.550	24.100	24.100	19,364,202
2026-09-09	21.540	23.600	20.930	22.810	22.810	15,638,822
2026-09-08	22.290	22.660	21.500	21.760	21.760	10,328,089
2026-09-07	21.990	22.530	21.600	22.160	22.160	10,239,943
2026-09-04	23.220	23.260	21.750	22.100	22.100	12,378,995
2026-09-03	24.090	24.480	23.080	23.180	23.180	14,962,308
2026-09-02	21.900	24.090	21.470	24.090	24.090	11,297,800
2026-09-01	23.000	23.480	21.820	21.900	21.900	13,434,700
2026-08-31	20.780	22.650	20.520	22.650	22.650	7,333,600
2026-08-28	20.490	20.900	20.300	20.590	20.590	2,379,200
2026-08-27	20.650	20.800	20.260	20.590	20.590	2,344,157
2026-08-26	20.920	21.260	20.710	20.710	20.710	2,111,294
2026-08-25	20.190	21.000	20.150	20.920	20.920	2,461,937
2026-08-24	21.070	21.270	20.310	20.550	20.550	3,079,000
2026-08-21	21.070	21.280	20.490	21.060	21.060	5,143,739
2026-08-20	20.050	21.330	19.830	21.140	21.140	4,952,607
2026-08-19	21.000	21.300	19.700	19.790	19.790	5,017,000
2026-08-18	21.350	21.800	20.920	21.430	21.430	5,808,900
2026-08-17	20.880	20.960	20.260	20.880	20.880	2,936,300
2026-08-14	20.850	20.950	20.420	20.570	20.570	2,216,300
2026-08-13	21.200	21.550	20.850	20.850	20.850	2,600,100
2026-08-12	20.700	21.440	20.570	21.200	21.200	3,252,562
2026-08-11	21.360	21.360	20.700	20.800	20.800	3,747,370
2026-08-10	20.880	21.840	20.720	21.360	21.360	5,119,600
2026-08-07	21.000	21.190	20.230	20.650	20.650	4,458,200
2026-08-06	20.880	21.540	20.430	21.050	21.050	4,583,900
2026-08-05	20.420	21.150	20.220	20.960	20.960	4,352,600
2026-08-04	19.750	20.410	19.750	20.230	20.230	2,983,000
2026-08-03	20.550	20.600	19.510	19.750	19.750	3,758,000
2026-07-31	19.320	20.900	19.290	20.150	20.150	5,178,013
2026-07-30	19.770	20.100	18.580	19.210	19.210	4,626,700
2026-07-29	20.050	20.480	19.580	20.040	20.040	5,027,900
2026-07-28	18.960	20.320	18.950	20.050	20.050	3,895,000
2026-07-27	18.500	19.440	18.370	19.300	19.300	2,873,000
2026-07-24	18.370	18.900	18.330	18.600	18.600	2,780,700
2026-07-23	18.130	18.830	18.060	18.810	18.810	3,064,500
2026-07-22	18.260	18.860	18.040	18.350	18.350	3,690,400

Page 1 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2000 CNY
2025-06-03	0.2000 CNY
2024-07-16	0.3000 CNY
2023-07-06	0.3502 CNY
2022-06-08	0.2500 CNY

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