Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.150 | 6.260 | 6.030 | 6.080 | 6.080 | 40,110,712 |
| 2024-04-29 | 6.060 | 6.190 | 5.750 | 6.160 | 6.160 | 88,847,130 |
| 2024-04-26 | 6.060 | 6.210 | 6.060 | 6.200 | 6.200 | 34,944,227 |
| 2024-04-25 | 6.080 | 6.160 | 6.030 | 6.090 | 6.090 | 24,316,787 |
| 2024-04-24 | 6.080 | 6.120 | 6.030 | 6.090 | 6.090 | 22,411,777 |
| 2024-04-23 | 6.200 | 6.220 | 6.070 | 6.080 | 6.080 | 26,231,899 |
| 2024-04-22 | 6.290 | 6.350 | 6.120 | 6.200 | 6.200 | 29,377,074 |
| 2024-04-19 | 6.310 | 6.420 | 6.250 | 6.270 | 6.270 | 32,495,158 |
| 2024-04-18 | 6.400 | 6.450 | 6.330 | 6.330 | 6.330 | 39,143,241 |
| 2024-04-17 | 6.150 | 6.540 | 6.150 | 6.480 | 6.480 | 58,017,119 |
| 2024-04-16 | 6.270 | 6.360 | 6.030 | 6.090 | 6.090 | 48,452,220 |
| 2024-04-15 | 6.420 | 6.470 | 6.210 | 6.330 | 6.330 | 36,530,724 |
| 2024-04-12 | 6.460 | 6.530 | 6.380 | 6.420 | 6.420 | 27,724,077 |
| 2024-04-11 | 6.320 | 6.550 | 6.280 | 6.490 | 6.490 | 33,906,238 |
| 2024-04-10 | 6.480 | 6.490 | 6.310 | 6.380 | 6.380 | 30,203,621 |
| 2024-04-09 | 6.490 | 6.560 | 6.430 | 6.480 | 6.480 | 24,885,517 |
| 2024-04-08 | 6.580 | 6.740 | 6.510 | 6.520 | 6.520 | 40,039,886 |
| 2024-04-03 | 6.540 | 6.660 | 6.500 | 6.630 | 6.630 | 44,058,710 |
| 2024-04-02 | 6.650 | 6.650 | 6.540 | 6.570 | 6.570 | 33,959,037 |
| 2024-04-01 | 6.530 | 6.610 | 6.470 | 6.580 | 6.580 | 38,737,141 |
| 2024-03-29 | 6.410 | 6.630 | 6.380 | 6.550 | 6.550 | 30,856,496 |
| 2024-03-28 | 6.240 | 6.520 | 6.230 | 6.410 | 6.410 | 46,212,541 |
| 2024-03-27 | 6.540 | 6.590 | 6.240 | 6.240 | 6.240 | 55,267,989 |
| 2024-03-26 | 6.680 | 6.740 | 6.480 | 6.570 | 6.570 | 65,653,395 |
| 2024-03-25 | 7.000 | 7.050 | 6.700 | 6.700 | 6.700 | 85,294,705 |
| 2024-03-22 | 7.050 | 7.300 | 6.880 | 7.130 | 7.130 | 134,353,259 |
| 2024-03-21 | 6.820 | 7.150 | 6.780 | 7.070 | 7.070 | 125,077,561 |
| 2024-03-20 | 6.750 | 6.930 | 6.720 | 6.820 | 6.820 | 50,288,497 |
| 2024-03-19 | 6.810 | 6.910 | 6.780 | 6.780 | 6.780 | 68,846,001 |
| 2024-03-18 | 6.740 | 6.800 | 6.710 | 6.800 | 6.800 | 49,553,369 |
| 2024-03-15 | 6.670 | 6.730 | 6.560 | 6.720 | 6.720 | 54,078,932 |
| 2024-03-14 | 6.740 | 6.820 | 6.660 | 6.710 | 6.710 | 46,059,949 |
| 2024-03-13 | 6.800 | 6.830 | 6.750 | 6.770 | 6.770 | 47,706,264 |
| 2024-03-12 | 6.910 | 6.980 | 6.780 | 6.830 | 6.830 | 70,127,004 |
| 2024-03-11 | 6.830 | 6.900 | 6.750 | 6.900 | 6.900 | 75,011,760 |
| 2024-03-08 | 6.780 | 6.890 | 6.680 | 6.830 | 6.830 | 86,880,887 |
| 2024-03-07 | 6.990 | 7.080 | 6.780 | 6.790 | 6.790 | 104,515,355 |
| 2024-03-06 | 6.970 | 7.210 | 6.910 | 6.970 | 6.970 | 109,756,275 |
| 2024-03-05 | 7.010 | 7.440 | 7.000 | 7.110 | 7.110 | 178,914,249 |
| 2024-03-04 | 7.550 | 7.550 | 6.970 | 7.140 | 7.140 | 280,457,913 |
| 2024-03-01 | 7.550 | 7.550 | 7.280 | 7.550 | 7.550 | 279,012,612 |
| 2024-02-29 | 6.180 | 6.860 | 6.180 | 6.860 | 6.860 | 120,716,474 |
| 2024-02-28 | 6.100 | 6.480 | 6.100 | 6.240 | 6.240 | 115,900,838 |
| 2024-02-27 | 5.950 | 6.100 | 5.900 | 6.100 | 6.100 | 43,146,979 |
| 2024-02-26 | 6.010 | 6.080 | 5.950 | 5.980 | 5.980 | 39,618,744 |
| 2024-02-23 | 6.040 | 6.080 | 5.930 | 6.030 | 6.030 | 42,940,184 |
| 2024-02-22 | 5.880 | 6.120 | 5.810 | 6.030 | 6.030 | 59,998,431 |
| 2024-02-21 | 5.800 | 6.030 | 5.730 | 5.840 | 5.840 | 49,933,524 |
| 2024-02-20 | 5.850 | 5.890 | 5.760 | 5.840 | 5.840 | 35,823,359 |
| 2024-02-19 | 6.040 | 6.140 | 5.830 | 5.900 | 5.900 | 72,130,945 |
| 2024-02-08 | 5.800 | 6.250 | 5.600 | 6.030 | 6.030 | 109,332,751 |
| 2024-02-07 | 5.200 | 5.680 | 5.190 | 5.680 | 5.680 | 118,064,791 |
| 2024-02-06 | 4.580 | 5.160 | 4.580 | 5.160 | 5.160 | 56,860,140 |
| 2024-02-05 | 4.970 | 4.980 | 4.590 | 4.690 | 4.690 | 55,597,071 |
| 2024-02-02 | 5.230 | 5.310 | 4.770 | 4.970 | 4.970 | 51,992,815 |
| 2024-02-01 | 5.340 | 5.360 | 5.180 | 5.180 | 5.180 | 34,872,146 |
| 2024-01-31 | 5.460 | 5.590 | 5.320 | 5.360 | 5.360 | 33,776,006 |
| 2024-01-30 | 5.610 | 5.730 | 5.520 | 5.540 | 5.540 | 22,975,478 |
| 2024-01-29 | 5.810 | 5.830 | 5.640 | 5.660 | 5.660 | 23,869,907 |
| 2024-01-26 | 5.810 | 5.890 | 5.780 | 5.780 | 5.780 | 28,449,350 |
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.