Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	50.990	52.600	49.100	49.980	49.532	7,543,037
2026-01-16	44.320	49.160	44.320	49.160	48.719	7,276,073
2026-01-15	45.300	47.590	43.910	44.690	44.289	4,745,019
2026-01-14	44.470	46.250	43.230	45.390	44.983	3,752,924
2026-01-13	46.000	46.500	43.900	44.800	44.398	3,902,742
2026-01-12	43.240	44.970	42.430	44.800	44.398	4,963,323
2026-01-09	43.550	43.700	40.570	42.200	41.822	6,301,072
2026-01-08	43.820	44.800	42.510	43.190	42.803	5,265,036
2026-01-07	43.330	45.820	43.330	44.940	44.537	4,754,372
2026-01-06	46.100	46.490	41.850	43.320	42.932	6,845,241
2026-01-05	47.010	47.450	44.730	46.500	46.083	4,677,756
2025-12-31	44.420	47.690	44.200	47.000	46.579	6,814,762
2025-12-30	42.630	46.440	41.180	46.400	45.984	7,640,524
2025-12-29	38.530	42.340	38.530	42.220	41.841	8,016,417
2025-12-26	39.800	39.900	37.390	38.520	38.175	6,294,696
2025-12-25	36.760	39.000	36.760	39.000	38.650	5,908,850
2025-12-24	35.990	37.500	35.710	37.080	36.747	5,483,924
2025-12-23	35.800	36.680	33.410	36.600	36.272	5,726,223
2025-12-22	36.040	38.880	34.640	35.000	34.686	8,896,205
2025-12-19	33.970	36.490	33.970	36.020	35.697	6,039,465
2025-12-18	33.000	34.000	32.600	33.590	33.289	6,269,379
2025-12-17	31.680	34.400	31.680	32.380	32.090	9,731,418
2025-12-16	34.500	37.580	34.300	35.200	34.884	10,453,548
2025-12-15	33.300	35.080	32.770	35.080	34.765	8,198,046
2025-12-12	33.500	34.800	32.050	33.230	32.932	7,783,546
2025-12-11	33.370	35.260	32.480	33.230	32.932	10,172,998
2025-12-10	31.050	34.430	30.660	34.390	34.082	13,264,128
2025-12-09	30.380	31.300	29.420	31.300	31.019	9,496,706
2025-12-08	30.780	31.300	28.440	30.120	29.850	10,386,228
2025-12-05	29.360	31.060	28.790	30.760	30.484	12,887,755
2025-12-04	28.110	31.010	28.110	28.510	28.254	15,943,701
2025-12-03	31.460	32.000	30.290	30.290	30.018	5,507,700
2025-12-02	31.150	33.660	30.180	33.660	33.358	17,897,548
2025-12-01	28.930	31.280	27.480	30.600	30.326	21,022,500
2025-11-28	26.000	28.660	26.000	28.660	28.403	19,767,548
2025-11-27	23.010	26.060	22.980	26.050	25.816	25,581,548
2025-11-26	24.000	25.300	23.600	23.690	23.478	20,330,524
2025-11-25	23.630	25.290	22.760	25.290	25.063	27,173,994
2025-11-24	21.180	22.990	19.780	22.990	22.784	17,141,995
2025-11-21	20.900	20.900	19.720	20.900	20.713	27,221,230
2025-11-20	19.000	19.000	19.000	19.000	18.830	606,065
2025-11-19	17.270	17.270	17.270	17.270	17.115	2,226,200
2025-11-18	15.700	15.700	15.700	15.700	15.559	0
2025-11-17	15.700	15.700	15.700	15.700	15.559	0
2025-11-14	15.700	15.700	15.700	15.700	15.559	0
2025-11-13	15.700	15.700	15.700	15.700	15.559	0
2025-11-12	15.700	15.700	15.700	15.700	15.559	0
2025-11-11	15.700	15.700	15.700	15.700	15.559	0
2025-11-10	15.700	15.700	15.700	15.700	15.559	0
2025-11-07	15.700	15.700	15.700	15.700	15.559	0
2025-11-06	15.700	15.700	15.700	15.700	15.559	0
2025-11-05	15.420	15.780	15.420	15.700	15.559	2,105,538
2025-11-04	15.790	15.860	15.500	15.580	15.440	2,260,400
2025-11-03	15.820	15.980	15.600	15.730	15.589	2,493,200
2025-10-31	15.700	15.900	15.580	15.820	15.678	2,928,400
2025-10-30	16.100	16.100	15.600	15.650	15.510	3,747,700
2025-10-29	16.300	16.340	15.930	15.980	15.837	3,941,924
2025-10-28	16.450	16.920	16.300	16.400	16.253	5,133,100
2025-10-27	16.310	16.700	16.100	16.400	16.253	3,993,702
2025-10-24	16.390	16.700	16.030	16.300	16.154	3,661,402

← NewerPage 4 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.