Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	30.770	31.090	30.310	30.620	30.345	3,573,100
2026-04-21	30.600	31.450	30.400	30.790	30.514	4,070,800
2026-04-20	30.590	31.490	30.120	30.910	30.633	6,353,256
2026-04-17	30.800	30.800	29.800	30.300	30.028	6,585,300
2026-04-16	32.500	32.500	30.420	30.870	30.593	11,839,656
2026-04-15	30.260	33.170	29.900	33.170	32.873	11,090,795
2026-04-14	30.970	30.990	29.630	30.150	29.880	7,995,795
2026-04-13	33.650	33.650	31.030	31.120	30.841	10,348,298
2026-04-10	36.520	37.200	33.370	33.630	33.328	12,637,095
2026-04-09	33.330	36.520	32.500	36.520	36.193	5,864,095
2026-04-08	32.180	33.370	32.180	33.200	32.902	2,766,200
2026-04-07	31.390	32.150	31.100	31.690	31.406	1,784,700
2026-04-03	31.980	32.180	31.350	31.680	31.396	1,533,600
2026-04-02	32.800	32.800	31.720	31.940	31.654	1,578,800
2026-04-01	32.620	32.850	32.000	32.700	32.407	1,859,900
2026-03-31	32.650	32.850	31.900	31.920	31.634	2,624,500
2026-03-30	32.000	32.690	31.830	32.230	31.941	2,671,000
2026-03-27	32.000	33.250	31.530	32.440	32.149	3,436,800
2026-03-26	32.760	33.310	31.700	31.920	31.634	2,388,705
2026-03-25	32.960	33.280	32.350	32.780	32.486	2,229,600
2026-03-24	32.080	32.880	31.620	32.640	32.347	4,383,500
2026-03-23	33.000	33.140	31.000	31.300	31.019	4,677,837
2026-03-20	34.720	35.000	33.300	33.620	33.319	2,342,500
2026-03-19	35.170	35.710	33.930	34.170	33.864	2,484,400
2026-03-18	35.500	35.820	35.100	35.710	35.390	1,841,000
2026-03-17	36.120	36.840	35.500	35.600	35.281	2,848,600
2026-03-16	35.990	36.650	35.640	36.320	35.994	2,907,000
2026-03-13	36.630	37.000	35.730	35.850	35.529	2,688,900
2026-03-12	37.580	37.980	36.520	36.810	36.480	3,279,600
2026-03-11	38.460	38.700	37.350	37.580	37.243	3,432,700
2026-03-10	38.300	38.860	38.150	38.440	38.095	2,912,349
2026-03-09	37.920	39.120	37.000	38.150	37.808	7,409,900
2026-03-06	37.070	41.250	37.070	38.100	37.758	10,382,424
2026-03-05	37.710	38.070	37.190	37.500	37.164	2,732,747
2026-03-04	37.500	38.460	37.220	37.450	37.114	3,639,800
2026-03-03	38.940	39.550	37.750	38.110	37.768	5,144,300
2026-03-02	38.800	39.970	38.280	38.950	38.601	4,041,100
2026-02-27	39.420	39.500	38.520	39.150	38.799	4,553,300
2026-02-26	38.060	39.590	37.220	39.090	38.739	10,933,400
2026-02-25	38.650	39.980	37.710	39.200	38.848	5,431,905
2026-02-24	41.360	41.480	37.960	38.580	38.234	8,613,603
2026-02-13	43.010	44.000	40.860	40.860	40.494	5,720,800
2026-02-12	44.040	44.590	43.280	43.550	43.159	2,820,648
2026-02-11	44.900	45.850	44.020	44.120	43.724	2,688,700
2026-02-10	44.340	45.120	43.500	44.900	44.497	2,870,713
2026-02-09	45.000	45.000	42.580	44.340	43.942	4,277,713
2026-02-06	43.250	44.380	42.760	44.000	43.605	3,223,824
2026-02-05	44.100	45.100	43.500	43.660	43.268	3,890,700
2026-02-04	43.620	46.200	43.620	44.810	44.408	6,821,900
2026-02-03	45.100	45.800	42.110	43.790	43.397	9,811,093
2026-02-02	46.100	47.700	45.000	45.100	44.696	5,777,700
2026-01-30	46.000	48.120	44.860	47.170	46.747	7,834,707
2026-01-29	45.000	47.970	44.010	45.460	45.052	7,595,600
2026-01-28	48.350	48.870	44.500	45.300	44.894	9,390,079
2026-01-27	51.200	52.830	47.830	49.160	48.719	7,782,100
2026-01-26	50.840	54.280	50.110	51.200	50.741	8,319,700
2026-01-23	46.660	54.180	46.660	51.820	51.355	17,612,305
2026-01-22	55.550	56.370	51.840	51.840	51.375	5,479,400
2026-01-21	53.490	58.840	51.900	57.600	57.083	9,969,024
2026-01-20	50.600	54.980	50.000	53.500	53.020	11,257,089

← NewerPage 3 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.