Shanxi Meijin Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.050	7.060	6.960	6.990	6.990	15,019,612
2023-10-31	7.010	7.030	6.940	7.010	7.010	18,560,755
2023-10-30	6.990	7.040	6.960	7.000	7.000	20,640,950
2023-10-27	6.790	6.930	6.750	6.920	6.920	19,817,956
2023-10-26	6.800	6.850	6.710	6.800	6.800	17,616,366
2023-10-25	6.790	6.930	6.790	6.870	6.870	22,284,957
2023-10-24	6.600	6.740	6.540	6.730	6.730	20,443,380
2023-10-23	6.720	6.790	6.540	6.570	6.570	20,888,772
2023-10-20	6.740	6.850	6.710	6.770	6.770	14,875,300
2023-10-19	6.820	6.900	6.750	6.770	6.770	20,699,035
2023-10-18	7.030	7.030	6.870	6.870	6.870	19,486,825
2023-10-17	7.030	7.110	6.960	7.030	7.030	20,058,330
2023-10-16	7.000	7.070	7.000	7.040	7.040	18,707,766
2023-10-13	7.070	7.070	6.990	7.030	7.030	12,256,499
2023-10-12	6.960	7.080	6.960	7.080	7.080	21,619,122
2023-10-11	7.050	7.080	6.950	6.960	6.960	17,842,494
2023-10-10	7.020	7.060	6.970	7.000	7.000	14,843,448
2023-10-09	7.000	7.040	6.920	7.010	7.010	15,550,299
2023-09-28	6.960	7.030	6.940	7.020	7.020	23,551,848
2023-09-27	6.830	6.940	6.820	6.880	6.880	15,542,130
2023-09-26	6.900	6.920	6.820	6.840	6.840	16,441,003
2023-09-25	7.020	7.040	6.900	6.900	6.900	23,292,902
2023-09-22	6.950	7.040	6.900	7.020	7.020	21,285,600
2023-09-21	7.070	7.110	6.970	6.970	6.970	23,091,001
2023-09-20	7.170	7.200	7.070	7.090	7.090	19,145,409
2023-09-19	7.290	7.300	7.180	7.200	7.200	20,385,096
2023-09-18	7.180	7.300	7.160	7.290	7.290	25,753,700
2023-09-15	7.300	7.330	7.160	7.180	7.180	26,078,832
2023-09-14	7.220	7.360	7.200	7.310	7.310	32,703,284
2023-09-13	7.260	7.350	7.200	7.240	7.240	18,804,417
2023-09-12	7.310	7.370	7.290	7.310	7.310	14,781,404
2023-09-11	7.220	7.350	7.210	7.330	7.330	19,321,380
2023-09-08	7.260	7.340	7.180	7.220	7.220	19,229,700
2023-09-07	7.430	7.510	7.300	7.300	7.300	26,589,982
2023-09-06	7.460	7.480	7.400	7.460	7.460	19,136,606
2023-09-05	7.480	7.500	7.390	7.470	7.470	27,991,414
2023-09-04	7.340	7.550	7.340	7.500	7.500	43,958,448
2023-09-01	7.160	7.340	7.160	7.300	7.300	31,756,500
2023-08-31	7.240	7.320	7.130	7.170	7.170	23,817,828
2023-08-30	7.360	7.430	7.240	7.270	7.270	31,852,860
2023-08-29	7.260	7.440	7.220	7.420	7.420	28,207,123
2023-08-28	7.600	7.620	7.230	7.280	7.280	40,623,935
2023-08-25	7.050	7.350	7.020	7.160	7.160	24,982,223
2023-08-24	7.400	7.480	7.180	7.180	7.180	37,421,871
2023-08-23	7.510	7.610	7.420	7.440	7.440	26,352,823
2023-08-22	7.670	7.700	7.280	7.510	7.510	41,308,789
2023-08-21	7.630	7.750	7.580	7.630	7.630	20,303,990
2023-08-18	7.710	7.840	7.640	7.640	7.640	27,077,834
2023-08-17	7.660	7.760	7.540	7.740	7.740	31,009,686
2023-08-16	7.810	7.950	7.700	7.710	7.710	32,466,202
2023-08-15	8.070	8.100	7.850	7.880	7.880	37,794,252
2023-08-14	8.050	8.120	7.890	8.110	8.110	40,362,369
2023-08-11	8.260	8.260	8.100	8.150	8.150	63,914,756
2023-08-10	8.000	8.370	7.960	8.310	8.310	110,120,588
2023-08-09	8.250	8.420	8.000	8.050	8.050	101,186,798
2023-08-08	7.770	8.480	7.590	8.190	8.190	98,506,051
2023-08-07	7.760	7.810	7.700	7.780	7.780	20,649,952
2023-08-04	7.810	7.870	7.740	7.780	7.780	34,127,487
2023-08-03	7.850	7.850	7.730	7.820	7.820	32,111,171
2023-08-02	8.060	8.080	7.850	7.900	7.900	54,780,150

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.