Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.750 | 5.860 | 5.720 | 5.850 | 5.850 | 30,085,820 |
| 2024-01-24 | 5.650 | 5.810 | 5.520 | 5.740 | 5.740 | 34,515,990 |
| 2024-01-23 | 5.470 | 5.640 | 5.400 | 5.610 | 5.610 | 31,601,947 |
| 2024-01-22 | 5.870 | 5.880 | 5.400 | 5.530 | 5.530 | 33,831,987 |
| 2024-01-19 | 5.890 | 5.910 | 5.800 | 5.870 | 5.870 | 17,698,847 |
| 2024-01-18 | 5.930 | 5.930 | 5.700 | 5.900 | 5.900 | 35,946,519 |
| 2024-01-17 | 6.160 | 6.170 | 5.950 | 5.950 | 5.950 | 22,530,980 |
| 2024-01-16 | 6.240 | 6.260 | 6.090 | 6.170 | 6.170 | 24,673,380 |
| 2024-01-15 | 6.300 | 6.350 | 6.200 | 6.250 | 6.250 | 19,577,012 |
| 2024-01-12 | 6.350 | 6.520 | 6.330 | 6.360 | 6.360 | 27,904,254 |
| 2024-01-11 | 6.300 | 6.380 | 6.260 | 6.350 | 6.350 | 20,091,317 |
| 2024-01-10 | 6.380 | 6.430 | 6.250 | 6.310 | 6.310 | 19,122,862 |
| 2024-01-09 | 6.420 | 6.480 | 6.350 | 6.380 | 6.380 | 18,033,881 |
| 2024-01-08 | 6.570 | 6.580 | 6.420 | 6.420 | 6.420 | 21,057,880 |
| 2024-01-05 | 6.700 | 6.730 | 6.580 | 6.610 | 6.610 | 17,956,500 |
| 2024-01-04 | 6.760 | 6.820 | 6.670 | 6.700 | 6.700 | 22,348,965 |
| 2024-01-03 | 6.740 | 6.770 | 6.700 | 6.750 | 6.750 | 20,304,700 |
| 2024-01-02 | 6.680 | 6.820 | 6.680 | 6.770 | 6.770 | 37,311,557 |
| 2023-12-29 | 6.680 | 6.740 | 6.630 | 6.660 | 6.660 | 22,245,394 |
| 2023-12-28 | 6.480 | 6.710 | 6.470 | 6.680 | 6.680 | 31,237,380 |
| 2023-12-27 | 6.550 | 6.590 | 6.430 | 6.480 | 6.480 | 25,570,503 |
| 2023-12-26 | 6.680 | 6.760 | 6.550 | 6.550 | 6.550 | 25,443,632 |
| 2023-12-25 | 6.650 | 6.700 | 6.630 | 6.680 | 6.680 | 15,327,519 |
| 2023-12-22 | 6.730 | 6.760 | 6.600 | 6.660 | 6.660 | 25,394,359 |
| 2023-12-21 | 6.800 | 6.800 | 6.670 | 6.720 | 6.720 | 25,893,077 |
| 2023-12-20 | 6.910 | 6.930 | 6.800 | 6.810 | 6.810 | 16,024,576 |
| 2023-12-19 | 6.970 | 6.980 | 6.840 | 6.880 | 6.880 | 24,820,842 |
| 2023-12-18 | 7.010 | 7.050 | 6.930 | 6.980 | 6.980 | 16,683,596 |
| 2023-12-15 | 7.120 | 7.160 | 7.040 | 7.050 | 7.050 | 20,386,070 |
| 2023-12-14 | 7.040 | 7.200 | 7.040 | 7.120 | 7.120 | 26,732,099 |
| 2023-12-13 | 7.140 | 7.150 | 7.030 | 7.040 | 7.040 | 19,026,431 |
| 2023-12-12 | 7.100 | 7.160 | 7.070 | 7.150 | 7.150 | 20,688,317 |
| 2023-12-11 | 7.090 | 7.180 | 6.910 | 7.130 | 7.130 | 38,247,390 |
| 2023-12-08 | 7.200 | 7.260 | 7.050 | 7.140 | 7.140 | 66,789,705 |
| 2023-12-07 | 7.130 | 7.130 | 7.020 | 7.030 | 7.030 | 26,254,377 |
| 2023-12-06 | 6.950 | 7.180 | 6.950 | 7.140 | 7.140 | 37,983,359 |
| 2023-12-05 | 7.150 | 7.170 | 6.950 | 6.950 | 6.950 | 32,578,533 |
| 2023-12-04 | 7.260 | 7.300 | 7.190 | 7.190 | 7.190 | 23,979,921 |
| 2023-12-01 | 7.230 | 7.250 | 7.130 | 7.230 | 7.230 | 21,977,042 |
| 2023-11-30 | 7.290 | 7.290 | 7.200 | 7.230 | 7.230 | 26,320,166 |
| 2023-11-29 | 7.370 | 7.410 | 7.280 | 7.310 | 7.310 | 34,240,733 |
| 2023-11-28 | 7.240 | 7.530 | 7.160 | 7.410 | 7.410 | 54,497,030 |
| 2023-11-27 | 7.230 | 7.260 | 7.140 | 7.240 | 7.240 | 25,836,733 |
| 2023-11-24 | 7.250 | 7.310 | 7.210 | 7.240 | 7.240 | 21,097,280 |
| 2023-11-23 | 7.200 | 7.320 | 7.180 | 7.270 | 7.270 | 22,801,317 |
| 2023-11-22 | 7.230 | 7.270 | 7.200 | 7.210 | 7.210 | 17,892,271 |
| 2023-11-21 | 7.190 | 7.310 | 7.190 | 7.250 | 7.250 | 33,012,447 |
| 2023-11-20 | 7.210 | 7.230 | 7.160 | 7.190 | 7.190 | 16,059,600 |
| 2023-11-17 | 7.100 | 7.230 | 7.100 | 7.180 | 7.180 | 24,853,711 |
| 2023-11-16 | 7.150 | 7.170 | 7.110 | 7.110 | 7.110 | 15,940,592 |
| 2023-11-15 | 7.160 | 7.180 | 7.130 | 7.180 | 7.180 | 19,611,187 |
| 2023-11-14 | 7.160 | 7.170 | 7.080 | 7.120 | 7.120 | 21,876,754 |
| 2023-11-13 | 7.160 | 7.210 | 7.130 | 7.180 | 7.180 | 21,417,240 |
| 2023-11-10 | 7.180 | 7.180 | 7.080 | 7.160 | 7.160 | 22,360,760 |
| 2023-11-09 | 7.130 | 7.190 | 7.100 | 7.150 | 7.150 | 25,948,827 |
| 2023-11-08 | 7.070 | 7.170 | 7.030 | 7.130 | 7.130 | 25,622,918 |
| 2023-11-07 | 7.060 | 7.110 | 7.040 | 7.090 | 7.090 | 19,102,004 |
| 2023-11-06 | 7.040 | 7.080 | 7.010 | 7.060 | 7.060 | 22,930,914 |
| 2023-11-03 | 6.970 | 7.040 | 6.960 | 7.010 | 7.010 | 17,929,500 |
| 2023-11-02 | 7.000 | 7.040 | 6.930 | 6.940 | 6.940 | 15,123,183 |
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.