Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.000	13.130	12.760	12.800	12.685	4,110,700
2025-07-23	12.850	13.200	12.810	13.060	12.943	3,285,100
2025-07-22	12.840	12.870	12.700	12.850	12.735	1,788,600
2025-07-21	12.610	13.100	12.490	12.840	12.725	3,567,800
2025-07-18	12.510	12.580	12.380	12.570	12.457	1,585,900
2025-07-17	12.550	12.650	12.430	12.490	12.378	1,986,200
2025-07-16	12.440	12.540	12.380	12.450	12.338	1,578,500
2025-07-15	12.670	12.730	12.300	12.390	12.279	2,137,100
2025-07-14	12.390	12.740	12.300	12.670	12.556	3,112,900
2025-07-11	12.580	12.580	12.220	12.260	12.150	2,996,700
2025-07-10	12.760	12.810	12.510	12.520	12.408	2,720,600
2025-07-09	12.670	12.770	12.150	12.750	12.636	3,105,944
2025-07-08	12.860	12.880	12.500	12.660	12.547	3,502,324
2025-07-07	12.600	12.840	12.420	12.830	12.715	2,132,024
2025-07-04	12.730	12.730	12.200	12.540	12.428	1,760,800
2025-07-03	12.670	12.700	12.580	12.660	12.547	1,453,500
2025-07-02	12.700	12.820	12.550	12.630	12.517	1,708,200
2025-07-01	12.660	12.760	12.600	12.680	12.566	1,629,600
2025-06-30	12.900	12.900	12.570	12.660	12.547	2,518,523
2025-06-27	12.880	12.880	12.500	12.670	12.556	1,676,600
2025-06-26	12.890	12.890	12.520	12.530	12.418	1,920,700
2025-06-25	12.850	13.000	12.740	12.830	12.715	1,752,500
2025-06-24	12.360	12.970	12.360	12.850	12.735	1,792,300
2025-06-23	12.460	12.720	12.460	12.620	12.507	1,856,568
2025-06-20	12.830	12.830	12.460	12.610	12.497	1,931,900
2025-06-19	12.940	13.020	12.650	12.650	12.537	1,769,300
2025-06-18	12.900	13.120	12.860	12.930	12.814	1,418,300
2025-06-17	13.080	13.210	12.960	13.020	12.903	1,781,000
2025-06-16	13.190	13.350	13.010	13.090	12.973	1,948,500
2025-06-13	13.220	13.320	12.990	13.090	12.973	2,542,693
2025-06-12	13.370	13.650	13.110	13.200	13.082	4,103,672
2025-06-11	13.550	13.660	13.380	13.450	13.329	2,974,200
2025-06-10	13.760	13.760	13.370	13.460	13.339	2,857,400
2025-06-09	13.770	13.770	13.430	13.580	13.458	2,853,400
2025-06-06	13.760	13.770	13.430	13.720	13.597	2,620,500
2025-06-05	13.450	13.730	13.420	13.680	13.557	2,306,700
2025-06-04	13.380	13.620	13.350	13.500	13.379	1,995,700
2025-06-03	13.000	13.600	13.000	13.350	13.230	3,390,872
2025-05-30	13.290	13.350	13.050	13.340	13.022	2,363,407
2025-05-29	13.080	13.350	13.020	13.350	13.032	2,351,500
2025-05-28	12.920	13.180	12.800	13.140	12.827	2,920,600
2025-05-27	12.840	13.020	12.750	12.970	12.661	1,973,500
2025-05-26	12.740	13.020	12.630	12.920	12.612	1,593,093
2025-05-23	12.860	13.050	12.750	12.780	12.476	2,113,200
2025-05-22	12.850	13.090	12.790	12.820	12.515	2,767,100
2025-05-21	13.220	13.260	12.800	12.860	12.554	3,363,200
2025-05-20	12.860	13.320	12.720	13.190	12.876	6,263,200
2025-05-19	12.630	13.060	12.630	12.900	12.593	2,193,500
2025-05-16	12.930	13.130	12.710	12.760	12.456	2,692,300
2025-05-15	12.750	13.070	12.680	12.970	12.661	3,460,800
2025-05-14	12.780	13.080	12.570	12.860	12.554	6,392,800
2025-05-13	12.260	13.100	12.160	12.860	12.554	8,920,349
2025-05-12	12.390	12.390	12.000	12.150	11.861	2,580,100
2025-05-09	12.030	12.370	12.000	12.340	12.046	3,726,499
2025-05-08	12.030	12.190	11.810	11.980	11.695	4,145,381
2025-05-07	12.370	12.450	12.050	12.110	11.822	3,307,800
2025-05-06	12.270	12.450	12.120	12.260	11.968	2,044,800
2025-04-30	12.240	12.400	12.120	12.180	11.890	1,648,100
2025-04-29	12.040	12.380	11.850	12.180	11.890	1,921,900
2025-04-28	12.020	12.280	11.960	11.990	11.705	1,593,600

← NewerPage 6 of 20 · 1,174 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.