Mengtian Home Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	10.510	10.550	10.190	10.200	9.957	2,110,435
2024-10-28	10.460	10.500	10.340	10.500	10.250	2,291,713
2024-10-25	10.310	10.470	10.280	10.470	10.221	1,770,813
2024-10-24	10.110	10.300	10.110	10.280	10.035	1,402,500
2024-10-23	10.130	10.230	10.100	10.180	9.938	1,504,527
2024-10-22	9.960	10.190	9.960	10.140	9.899	1,568,100
2024-10-21	10.000	10.090	9.940	10.010	9.772	1,400,200
2024-10-18	9.900	10.100	9.870	10.010	9.772	1,798,813
2024-10-17	10.060	10.090	9.860	9.900	9.664	1,679,924
2024-10-16	9.850	10.030	9.800	10.010	9.772	1,394,400
2024-10-15	9.950	10.120	9.890	9.900	9.664	1,796,243
2024-10-14	9.980	10.080	9.820	10.030	9.791	1,478,535
2024-10-11	10.100	10.150	9.800	9.870	9.635	1,730,456
2024-10-10	9.910	10.290	9.910	10.020	9.781	2,207,900
2024-10-09	10.890	10.890	9.820	9.900	9.664	3,462,650
2024-10-08	11.640	11.790	10.520	10.910	10.650	7,392,538
2024-09-30	10.250	10.830	10.090	10.730	10.475	6,924,740
2024-09-27	9.630	10.100	9.530	10.090	9.850	2,566,835
2024-09-26	9.270	9.600	9.220	9.550	9.323	1,554,872
2024-09-25	9.180	9.460	9.140	9.270	9.049	1,361,900
2024-09-24	8.930	9.180	8.930	9.140	8.922	1,178,400
2024-09-23	8.900	8.980	8.800	8.940	8.727	571,624
2024-09-20	9.070	9.090	8.850	8.900	8.688	830,400
2024-09-19	8.800	9.100	8.800	9.070	8.854	897,700
2024-09-18	8.910	8.930	8.600	8.800	8.590	1,210,371
2024-09-13	9.070	9.150	8.810	8.920	8.708	1,056,600
2024-09-12	9.050	9.180	9.000	9.060	8.844	875,100
2024-09-11	9.100	9.120	9.010	9.050	8.835	407,700
2024-09-10	8.930	9.110	8.910	9.090	8.874	751,000
2024-09-09	8.960	9.080	8.810	8.970	8.756	844,572
2024-09-06	9.150	9.180	8.920	8.950	8.737	1,073,244
2024-09-05	9.050	9.150	9.050	9.150	8.932	610,729
2024-09-04	9.100	9.170	9.020	9.070	8.854	598,600
2024-09-03	9.110	9.170	8.970	9.100	8.883	813,300
2024-09-02	9.000	9.200	8.880	9.060	8.844	1,084,500
2024-08-30	8.930	9.120	8.860	8.990	8.776	735,200
2024-08-29	8.770	8.930	8.700	8.890	8.678	532,600
2024-08-28	8.630	8.820	8.550	8.770	8.561	532,300
2024-08-27	8.700	8.780	8.620	8.630	8.425	481,400
2024-08-26	8.590	8.780	8.570	8.710	8.503	434,035
2024-08-23	8.630	8.690	8.510	8.610	8.405	398,300
2024-08-22	8.790	8.890	8.620	8.630	8.425	434,000
2024-08-21	8.700	8.850	8.670	8.820	8.610	427,200
2024-08-20	9.100	9.100	8.700	8.700	8.493	714,700
2024-08-19	9.090	9.110	8.970	9.010	8.795	461,800
2024-08-16	9.140	9.180	9.030	9.070	8.854	401,700
2024-08-15	9.120	9.180	9.060	9.130	8.913	517,100
2024-08-14	9.180	9.190	9.050	9.120	8.903	465,400
2024-08-13	9.220	9.220	9.040	9.170	8.952	446,800
2024-08-12	9.140	9.190	9.010	9.170	8.952	538,800
2024-08-09	9.080	9.190	9.060	9.140	8.922	616,500
2024-08-08	9.100	9.140	8.950	9.080	8.864	483,600
2024-08-07	9.140	9.140	9.040	9.050	8.835	496,600
2024-08-06	8.970	9.090	8.930	9.080	8.864	652,300
2024-08-05	9.030	9.150	8.890	8.910	8.698	782,700
2024-08-02	9.090	9.130	9.000	9.040	8.825	536,600
2024-08-01	9.000	9.150	9.000	9.100	8.883	811,500
2024-07-31	8.840	9.080	8.830	9.050	8.835	919,300
2024-07-30	8.730	8.850	8.640	8.830	8.620	616,272
2024-07-29	8.740	8.780	8.650	8.730	8.522	456,372

← NewerPage 9 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.