Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.620	19.160	17.290	18.380	18.380	6,700,191
2026-07-20	19.600	19.990	18.180	18.570	18.570	5,792,900
2026-07-17	19.990	20.800	19.350	19.480	19.480	5,080,900
2026-07-16	19.800	20.640	19.670	19.990	19.990	2,526,500
2026-07-15	19.600	20.250	19.370	19.920	19.920	2,330,500
2026-07-14	19.580	19.790	19.180	19.600	19.600	2,546,600
2026-07-13	19.810	20.270	19.510	19.600	19.600	2,288,500
2026-07-10	19.850	20.720	19.660	20.360	20.360	3,008,300
2026-07-09	19.580	20.110	19.400	19.990	19.990	2,011,000
2026-07-08	20.360	20.360	19.880	20.000	20.000	1,717,900
2026-07-07	21.390	21.500	20.260	20.360	20.360	1,932,200
2026-07-06	21.420	22.020	21.240	21.250	21.250	2,680,500
2026-07-03	21.020	21.880	20.830	21.570	21.570	2,688,300
2026-07-02	20.950	21.500	20.600	20.990	20.990	2,033,500
2026-07-01	20.760	21.370	20.440	20.980	20.980	2,965,700
2026-06-30	20.650	20.760	20.200	20.570	20.570	2,279,500
2026-06-29	20.650	20.960	20.150	20.650	20.650	3,580,100
2026-06-26	21.480	21.690	20.570	20.750	20.750	4,714,700
2026-06-25	21.480	22.760	21.210	21.860	21.860	3,748,200
2026-06-24	22.240	22.710	21.300	21.490	21.490	2,899,800
2026-06-23	22.070	22.850	21.880	22.480	22.480	2,833,900
2026-06-22	22.380	22.790	21.910	22.300	22.100	3,454,795
2026-06-18	21.950	23.300	21.660	22.380	22.179	4,623,409
2026-06-17	22.700	22.700	21.810	21.950	21.753	2,676,500
2026-06-16	23.000	23.090	22.540	22.750	22.546	3,078,400
2026-06-15	22.590	23.320	22.470	22.890	22.685	4,410,400
2026-06-12	22.750	23.050	22.160	22.870	22.665	3,846,200
2026-06-11	22.890	23.170	22.080	22.350	22.150	3,251,100
2026-06-10	22.790	23.390	22.600	22.910	22.705	3,573,791
2026-06-09	24.230	24.400	22.790	23.000	22.794	4,774,200
2026-06-08	23.000	25.740	23.000	24.230	24.013	7,909,107
2026-06-05	23.260	23.960	22.880	23.570	23.359	3,051,898
2026-06-04	23.620	23.780	23.050	23.260	23.051	2,829,500
2026-06-03	24.430	24.430	23.640	23.850	23.636	2,537,200
2026-06-02	24.790	24.920	24.040	24.290	24.072	2,352,800
2026-06-01	24.500	25.150	24.250	24.840	24.617	2,554,500
2026-05-29	25.300	25.300	24.230	24.500	24.280	2,234,200
2026-05-28	24.900	25.300	24.650	25.000	24.776	2,520,500
2026-05-27	25.550	25.680	24.710	24.920	24.697	3,085,600
2026-05-26	25.750	26.550	25.300	25.550	25.321	3,514,000
2026-05-25	26.100	26.470	25.400	25.910	25.678	6,614,450
2026-05-22	28.200	28.390	25.130	26.110	25.876	13,265,798
2026-05-21	27.400	30.420	27.380	27.910	27.660	15,843,002
2026-05-20	27.660	28.180	26.850	27.650	27.402	3,312,000
2026-05-19	28.700	28.700	27.120	27.660	27.412	3,480,400
2026-05-18	27.580	28.840	27.330	28.730	28.472	4,812,131
2026-05-15	28.800	29.200	27.620	27.950	27.699	6,091,831
2026-05-14	31.820	31.880	28.770	28.770	28.512	9,181,081
2026-05-13	29.500	31.970	29.260	31.970	31.683	7,987,400
2026-05-12	29.840	30.200	28.920	29.060	28.799	4,431,081
2026-05-11	30.480	30.700	29.890	29.960	29.691	4,319,231
2026-05-08	29.560	31.980	29.560	30.220	29.949	7,656,500
2026-05-07	29.760	30.100	29.630	29.830	29.563	2,049,600
2026-05-06	29.630	30.090	29.350	29.900	29.632	2,399,800
2026-04-30	29.620	29.950	29.250	29.600	29.335	1,697,700
2026-04-29	29.060	30.080	29.060	29.580	29.315	1,998,500
2026-04-28	30.000	30.000	29.100	29.450	29.186	2,284,600
2026-04-27	29.420	30.230	28.690	29.990	29.721	3,467,700
2026-04-24	29.430	29.680	28.830	29.420	29.156	3,349,423
2026-04-23	30.450	30.450	29.400	29.610	29.344	4,082,100

← NewerPage 2 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.