Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.800	10.840	10.530	10.670	10.416	1,576,400
2025-01-21	10.900	11.150	10.720	10.800	10.543	1,874,000
2025-01-20	10.780	11.050	10.650	10.940	10.680	2,323,700
2025-01-17	10.800	10.880	10.680	10.710	10.455	2,163,600
2025-01-16	10.810	11.080	10.810	10.890	10.631	3,698,300
2025-01-15	10.580	11.380	10.480	10.900	10.640	5,688,035
2025-01-14	10.170	10.580	10.170	10.580	10.328	2,536,000
2025-01-13	10.070	10.190	9.800	10.170	9.928	2,220,500
2025-01-10	10.560	10.580	10.100	10.140	9.899	2,728,300
2025-01-09	10.720	10.840	10.520	10.590	10.338	2,550,872
2025-01-08	10.850	10.950	10.500	10.800	10.543	3,034,117
2025-01-07	10.670	10.940	10.580	10.930	10.670	3,208,400
2025-01-06	11.200	11.260	10.250	10.760	10.504	5,397,400
2025-01-03	11.070	11.570	11.070	11.190	10.924	8,280,533
2025-01-02	10.820	11.270	10.780	11.170	10.904	5,971,857
2024-12-31	10.970	11.140	10.810	10.860	10.601	2,908,233
2024-12-30	11.100	11.120	10.820	10.980	10.719	2,914,400
2024-12-27	10.900	11.280	10.900	11.190	10.924	3,535,500
2024-12-26	10.880	11.100	10.850	11.010	10.748	2,897,900
2024-12-25	11.120	11.140	10.670	10.870	10.611	3,805,900
2024-12-24	11.360	11.370	10.960	11.130	10.865	4,197,592
2024-12-23	11.500	11.880	11.130	11.190	10.924	7,329,664
2024-12-20	11.900	12.160	11.660	11.720	11.441	7,306,126
2024-12-19	11.700	12.100	11.580	11.730	11.451	11,079,339
2024-12-18	12.040	12.470	12.040	12.040	11.753	18,084,036
2024-12-17	14.200	14.200	13.380	13.380	13.061	7,651,700
2024-12-16	14.450	14.870	14.180	14.870	14.516	7,383,751
2024-12-13	13.060	13.520	12.850	13.520	13.198	20,947,941
2024-12-12	11.290	12.290	11.120	12.290	11.997	4,507,496
2024-12-11	10.920	11.170	10.920	11.170	10.904	3,526,354
2024-12-10	11.160	11.160	10.870	10.890	10.631	2,702,300
2024-12-09	10.840	10.980	10.770	10.930	10.670	2,625,100
2024-12-06	10.780	10.870	10.710	10.850	10.592	1,945,200
2024-12-05	10.680	10.790	10.650	10.760	10.504	1,619,000
2024-12-04	10.920	10.930	10.650	10.700	10.445	2,184,600
2024-12-03	10.950	11.030	10.800	10.900	10.640	2,145,848
2024-12-02	10.970	11.150	10.820	10.960	10.699	4,506,200
2024-11-29	10.850	10.970	10.780	10.950	10.689	3,752,600
2024-11-28	10.800	10.940	10.750	10.810	10.553	3,144,300
2024-11-27	10.790	10.950	10.510	10.780	10.523	3,189,700
2024-11-26	10.510	10.900	10.510	10.840	10.582	4,528,312
2024-11-25	10.240	10.550	10.240	10.550	10.299	3,012,898
2024-11-22	10.660	10.770	10.260	10.280	10.035	2,783,622
2024-11-21	10.620	10.680	10.550	10.660	10.406	2,471,500
2024-11-20	10.450	10.640	10.430	10.630	10.377	3,713,397
2024-11-19	10.490	10.500	10.330	10.450	10.201	2,783,357
2024-11-18	10.410	10.540	10.230	10.480	10.230	3,207,016
2024-11-15	10.390	10.530	10.330	10.370	10.123	2,030,622
2024-11-14	10.590	10.630	10.340	10.420	10.172	1,746,100
2024-11-13	10.530	10.620	10.320	10.550	10.299	1,827,216
2024-11-12	10.520	10.730	10.470	10.540	10.289	3,128,180
2024-11-11	10.490	10.500	10.400	10.500	10.250	2,242,280
2024-11-08	10.610	10.640	10.420	10.460	10.211	2,517,300
2024-11-07	10.290	10.500	10.250	10.480	10.230	2,610,200
2024-11-06	10.310	10.380	10.200	10.290	10.045	2,218,300
2024-11-05	10.240	10.400	10.190	10.340	10.094	2,292,547
2024-11-04	10.060	10.250	10.030	10.250	10.006	1,472,693
2024-11-01	10.240	10.360	10.040	10.110	9.869	1,920,300
2024-10-31	10.150	10.380	10.100	10.350	10.104	2,045,816
2024-10-30	10.210	10.320	10.050	10.160	9.918	1,414,729

← NewerPage 8 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.