Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.760	16.980	16.280	16.390	16.243	2,526,800
2025-10-22	16.400	17.050	16.350	16.780	16.630	3,862,902
2025-10-21	16.030	16.590	15.950	16.400	16.253	4,215,802
2025-10-20	16.320	16.470	15.990	16.100	15.956	3,021,102
2025-10-17	16.700	16.780	16.110	16.150	16.005	5,081,802
2025-10-16	17.400	17.720	16.300	16.480	16.332	7,060,300
2025-10-15	17.440	17.850	17.390	17.550	17.393	4,237,800
2025-10-14	17.480	18.580	17.360	17.490	17.333	5,485,100
2025-10-13	17.110	18.020	17.000	17.860	17.700	5,043,000
2025-10-10	18.680	18.760	17.940	18.010	17.849	6,306,400
2025-10-09	19.400	19.880	18.000	18.310	18.146	9,689,585
2025-09-30	18.880	19.600	18.410	19.310	19.137	12,004,600
2025-09-29	18.090	18.950	17.040	18.390	18.225	16,092,500
2025-09-26	17.070	18.930	17.040	18.930	18.760	8,413,824
2025-09-25	17.600	18.270	17.000	17.210	17.056	7,422,100
2025-09-24	17.910	17.980	17.410	17.470	17.313	4,832,300
2025-09-23	18.300	18.710	17.700	18.090	17.928	8,995,900
2025-09-22	17.440	19.040	17.220	18.400	18.235	15,058,517
2025-09-19	16.200	17.400	16.110	17.310	17.155	9,643,709
2025-09-18	17.030	17.030	15.960	16.200	16.055	6,282,224
2025-09-17	17.010	17.430	16.800	16.980	16.828	4,403,332
2025-09-16	16.690	17.230	16.200	17.180	17.026	6,868,802
2025-09-15	16.880	17.200	16.490	16.610	16.461	5,258,000
2025-09-12	16.520	17.120	16.260	16.880	16.729	7,817,220
2025-09-11	15.770	16.770	15.660	16.660	16.511	11,693,400
2025-09-10	15.260	16.080	15.010	15.790	15.648	11,347,152
2025-09-09	14.890	16.320	14.750	15.650	15.510	13,583,232
2025-09-08	14.800	15.280	14.740	14.840	14.707	5,400,783
2025-09-05	14.280	15.200	14.240	15.120	14.984	7,689,485
2025-09-04	14.130	14.450	13.840	14.310	14.182	5,360,985
2025-09-03	14.140	14.540	14.040	14.130	14.003	5,710,100
2025-09-02	14.890	14.890	14.030	14.150	14.023	8,572,748
2025-09-01	15.080	15.200	14.460	14.890	14.757	12,616,600
2025-08-29	16.590	16.990	15.150	15.150	15.014	18,502,085
2025-08-28	14.730	15.720	14.590	15.720	15.579	8,233,585
2025-08-27	14.990	15.200	14.180	14.290	14.162	5,703,409
2025-08-26	15.360	15.360	14.810	14.910	14.776	6,730,700
2025-08-25	15.880	15.900	15.160	15.340	15.202	6,085,300
2025-08-22	15.670	15.990	15.470	15.610	15.470	8,285,754
2025-08-21	14.680	16.280	14.520	15.520	15.381	12,375,744
2025-08-20	15.000	15.050	14.660	14.820	14.687	5,247,323
2025-08-19	14.600	15.390	14.500	15.000	14.866	10,348,000
2025-08-18	14.280	15.300	14.020	14.920	14.786	12,935,223
2025-08-15	14.330	14.700	13.910	14.310	14.182	11,509,223
2025-08-14	13.780	15.350	13.780	14.410	14.281	15,460,900
2025-08-13	13.760	14.050	13.500	13.950	13.825	14,826,254
2025-08-12	16.360	16.360	14.010	14.220	14.093	20,279,000
2025-08-11	13.550	14.870	13.440	14.870	14.737	5,308,919
2025-08-08	13.470	13.730	13.400	13.520	13.399	2,714,300
2025-08-07	13.590	13.760	13.140	13.520	13.399	5,360,700
2025-08-06	13.160	13.370	13.100	13.210	13.092	1,494,400
2025-08-05	12.960	13.220	12.880	13.170	13.052	2,816,900
2025-08-04	12.870	13.000	12.680	12.890	12.774	2,596,200
2025-08-01	12.640	12.920	12.630	12.880	12.765	1,660,000
2025-07-31	12.960	13.070	12.610	12.660	12.547	2,627,500
2025-07-30	13.030	13.090	12.770	12.850	12.735	2,840,100
2025-07-29	13.400	13.450	12.940	13.040	12.923	2,448,200
2025-07-28	13.480	13.590	13.210	13.230	13.111	4,221,300
2025-07-25	12.830	13.940	12.740	13.480	13.359	9,045,319
2025-07-24	13.000	13.130	12.760	12.800	12.685	4,110,700

← NewerPage 5 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.