Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.320 | 4.450 | 4.320 | 4.370 | 4.370 | 23,970,350 |
| 2024-07-25 | 4.360 | 4.410 | 4.290 | 4.350 | 4.350 | 25,191,512 |
| 2024-07-24 | 4.530 | 4.560 | 4.380 | 4.390 | 4.390 | 23,427,072 |
| 2024-07-23 | 4.640 | 4.660 | 4.530 | 4.540 | 4.540 | 16,589,791 |
| 2024-07-22 | 4.620 | 4.670 | 4.600 | 4.640 | 4.640 | 16,173,141 |
| 2024-07-19 | 4.630 | 4.650 | 4.540 | 4.620 | 4.620 | 17,231,928 |
| 2024-07-18 | 4.670 | 4.670 | 4.580 | 4.640 | 4.640 | 17,368,358 |
| 2024-07-17 | 4.670 | 4.710 | 4.630 | 4.680 | 4.680 | 19,629,389 |
| 2024-07-16 | 4.650 | 4.670 | 4.610 | 4.660 | 4.660 | 15,539,900 |
| 2024-07-15 | 4.640 | 4.680 | 4.570 | 4.620 | 4.620 | 18,094,700 |
| 2024-07-12 | 4.660 | 4.750 | 4.600 | 4.630 | 4.630 | 27,482,958 |
| 2024-07-11 | 4.520 | 4.690 | 4.510 | 4.660 | 4.660 | 43,966,109 |
| 2024-07-10 | 4.610 | 4.610 | 4.390 | 4.440 | 4.440 | 48,834,251 |
| 2024-07-09 | 4.590 | 4.710 | 4.530 | 4.690 | 4.690 | 24,324,963 |
| 2024-07-08 | 4.700 | 4.710 | 4.580 | 4.590 | 4.590 | 18,622,277 |
| 2024-07-05 | 4.690 | 4.740 | 4.630 | 4.710 | 4.710 | 19,203,022 |
| 2024-07-04 | 4.850 | 4.850 | 4.680 | 4.700 | 4.700 | 20,394,410 |
| 2024-07-03 | 4.860 | 4.920 | 4.820 | 4.820 | 4.820 | 16,063,552 |
| 2024-07-02 | 4.860 | 4.900 | 4.830 | 4.850 | 4.850 | 14,667,150 |
| 2024-07-01 | 4.760 | 4.880 | 4.740 | 4.860 | 4.860 | 23,109,520 |
| 2024-06-28 | 4.800 | 4.860 | 4.760 | 4.760 | 4.760 | 21,335,049 |
| 2024-06-27 | 4.910 | 4.950 | 4.780 | 4.800 | 4.800 | 26,018,300 |
| 2024-06-26 | 4.800 | 4.920 | 4.730 | 4.920 | 4.920 | 27,537,056 |
| 2024-06-25 | 4.750 | 4.860 | 4.750 | 4.810 | 4.810 | 28,570,551 |
| 2024-06-24 | 4.820 | 4.820 | 4.660 | 4.730 | 4.730 | 28,376,496 |
| 2024-06-21 | 4.870 | 4.930 | 4.840 | 4.840 | 4.840 | 18,958,771 |
| 2024-06-20 | 4.990 | 5.030 | 4.870 | 4.880 | 4.880 | 27,612,782 |
| 2024-06-19 | 5.070 | 5.120 | 4.990 | 5.000 | 5.000 | 21,484,430 |
| 2024-06-18 | 5.090 | 5.100 | 5.050 | 5.070 | 5.070 | 20,922,877 |
| 2024-06-17 | 5.160 | 5.160 | 5.050 | 5.100 | 5.100 | 26,319,621 |
| 2024-06-14 | 5.180 | 5.210 | 5.090 | 5.180 | 5.180 | 30,724,174 |
| 2024-06-13 | 5.320 | 5.350 | 5.190 | 5.200 | 5.200 | 19,194,765 |
| 2024-06-12 | 5.240 | 5.340 | 5.220 | 5.310 | 5.310 | 22,057,313 |
| 2024-06-11 | 5.270 | 5.290 | 5.180 | 5.240 | 5.240 | 20,296,823 |
| 2024-06-07 | 5.180 | 5.290 | 5.180 | 5.270 | 5.270 | 26,786,969 |
| 2024-06-06 | 5.260 | 5.340 | 5.150 | 5.170 | 5.170 | 31,341,747 |
| 2024-06-05 | 5.350 | 5.350 | 5.210 | 5.220 | 5.220 | 28,792,996 |
| 2024-06-04 | 5.390 | 5.400 | 5.260 | 5.360 | 5.360 | 30,713,428 |
| 2024-06-03 | 5.450 | 5.480 | 5.350 | 5.400 | 5.400 | 34,555,144 |
| 2024-05-31 | 5.590 | 5.640 | 5.540 | 5.550 | 5.550 | 21,089,520 |
| 2024-05-30 | 5.700 | 5.760 | 5.570 | 5.590 | 5.590 | 25,600,737 |
| 2024-05-29 | 5.600 | 5.690 | 5.570 | 5.630 | 5.630 | 20,400,520 |
| 2024-05-28 | 5.540 | 5.650 | 5.500 | 5.600 | 5.600 | 31,835,700 |
| 2024-05-27 | 5.470 | 5.550 | 5.400 | 5.540 | 5.540 | 28,477,267 |
| 2024-05-24 | 5.460 | 5.560 | 5.450 | 5.460 | 5.460 | 25,374,548 |
| 2024-05-23 | 5.630 | 5.670 | 5.440 | 5.470 | 5.470 | 66,685,078 |
| 2024-05-22 | 5.800 | 5.890 | 5.790 | 5.840 | 5.840 | 18,917,905 |
| 2024-05-21 | 5.930 | 5.950 | 5.790 | 5.810 | 5.810 | 26,299,705 |
| 2024-05-20 | 5.930 | 5.990 | 5.900 | 5.930 | 5.930 | 23,066,700 |
| 2024-05-17 | 5.860 | 5.950 | 5.840 | 5.940 | 5.940 | 23,050,350 |
| 2024-05-16 | 5.900 | 5.930 | 5.850 | 5.860 | 5.860 | 23,691,332 |
| 2024-05-15 | 5.990 | 6.000 | 5.880 | 5.890 | 5.890 | 23,853,394 |
| 2024-05-14 | 6.020 | 6.100 | 5.960 | 5.980 | 5.980 | 22,240,624 |
| 2024-05-13 | 6.140 | 6.140 | 5.990 | 6.020 | 6.020 | 34,786,728 |
| 2024-05-10 | 6.290 | 6.330 | 6.160 | 6.200 | 6.200 | 24,400,408 |
| 2024-05-09 | 6.190 | 6.400 | 6.170 | 6.280 | 6.280 | 35,140,068 |
| 2024-05-08 | 6.310 | 6.330 | 6.190 | 6.190 | 6.190 | 32,153,168 |
| 2024-05-07 | 6.280 | 6.360 | 6.210 | 6.320 | 6.320 | 35,711,859 |
| 2024-05-06 | 6.120 | 6.370 | 6.120 | 6.300 | 6.300 | 49,926,855 |
| 2024-04-30 | 6.150 | 6.260 | 6.030 | 6.080 | 6.080 | 40,110,712 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-09 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.