Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.810 | 8.170 | 7.750 | 8.050 | 8.050 | 106,866,443 |
| 2023-07-31 | 7.710 | 7.840 | 7.700 | 7.770 | 7.770 | 43,025,329 |
| 2023-07-28 | 7.490 | 7.770 | 7.410 | 7.710 | 7.710 | 58,514,515 |
| 2023-07-27 | 7.480 | 7.750 | 7.460 | 7.540 | 7.540 | 49,382,880 |
| 2023-07-26 | 7.510 | 7.580 | 7.450 | 7.500 | 7.500 | 24,565,989 |
| 2023-07-25 | 7.440 | 7.590 | 7.430 | 7.520 | 7.520 | 30,654,542 |
| 2023-07-24 | 7.620 | 7.640 | 7.210 | 7.440 | 7.440 | 54,740,468 |
| 2023-07-21 | 7.650 | 7.760 | 7.570 | 7.660 | 7.660 | 30,147,841 |
| 2023-07-20 | 7.760 | 7.890 | 7.680 | 7.690 | 7.690 | 42,456,000 |
| 2023-07-19 | 7.830 | 7.830 | 7.660 | 7.730 | 7.730 | 43,080,503 |
| 2023-07-18 | 7.620 | 7.850 | 7.510 | 7.830 | 7.830 | 80,115,608 |
| 2023-07-17 | 7.680 | 7.680 | 7.500 | 7.590 | 7.590 | 42,015,792 |
| 2023-07-14 | 7.670 | 7.910 | 7.610 | 7.810 | 7.810 | 80,124,977 |
| 2023-07-13 | 7.560 | 7.690 | 7.540 | 7.630 | 7.630 | 32,369,730 |
| 2023-07-12 | 7.580 | 7.820 | 7.500 | 7.590 | 7.590 | 56,666,041 |
| 2023-07-11 | 7.600 | 7.630 | 7.510 | 7.580 | 7.580 | 31,399,676 |
| 2023-07-10 | 7.680 | 7.730 | 7.580 | 7.600 | 7.600 | 35,724,735 |
| 2023-07-07 | 7.630 | 7.770 | 7.610 | 7.620 | 7.620 | 32,982,632 |
| 2023-07-06 | 7.740 | 7.740 | 7.570 | 7.680 | 7.680 | 44,135,553 |
| 2023-07-05 | 7.620 | 7.830 | 7.580 | 7.750 | 7.750 | 70,681,386 |
| 2023-07-04 | 7.700 | 7.710 | 7.560 | 7.640 | 7.640 | 48,127,154 |
| 2023-07-03 | 7.540 | 7.780 | 7.510 | 7.680 | 7.680 | 80,727,958 |
| 2023-06-30 | 7.500 | 7.630 | 7.500 | 7.540 | 7.540 | 74,060,827 |
| 2023-06-29 | 7.740 | 7.890 | 7.580 | 7.580 | 7.580 | 123,128,534 |
| 2023-06-28 | 7.630 | 8.060 | 7.550 | 7.800 | 7.800 | 211,146,761 |
| 2023-06-27 | 6.860 | 7.400 | 6.850 | 7.400 | 7.400 | 73,139,445 |
| 2023-06-26 | 6.580 | 6.810 | 6.550 | 6.730 | 6.730 | 35,079,460 |
| 2023-06-21 | 6.770 | 6.890 | 6.650 | 6.700 | 6.700 | 49,395,777 |
| 2023-06-20 | 6.740 | 6.870 | 6.710 | 6.780 | 6.780 | 27,539,418 |
| 2023-06-19 | 6.820 | 6.870 | 6.770 | 6.770 | 6.770 | 21,681,355 |
| 2023-06-16 | 6.800 | 6.860 | 6.760 | 6.850 | 6.850 | 34,669,545 |
| 2023-06-15 | 6.640 | 6.820 | 6.570 | 6.800 | 6.800 | 46,902,465 |
| 2023-06-14 | 6.730 | 6.750 | 6.550 | 6.650 | 6.650 | 49,599,760 |
| 2023-06-13 | 7.210 | 7.240 | 6.710 | 6.750 | 6.750 | 121,367,832 |
| 2023-06-12 | 7.230 | 7.320 | 7.200 | 7.300 | 7.300 | 16,248,926 |
| 2023-06-09 | 7.260 | 7.280 | 7.190 | 7.240 | 7.240 | 11,197,097 |
| 2023-06-08 | 7.150 | 7.270 | 7.140 | 7.270 | 7.270 | 15,152,868 |
| 2023-06-07 | 7.240 | 7.260 | 7.150 | 7.180 | 7.180 | 16,577,238 |
| 2023-06-06 | 7.350 | 7.450 | 7.220 | 7.240 | 7.240 | 20,339,659 |
| 2023-06-05 | 7.410 | 7.430 | 7.320 | 7.370 | 7.370 | 15,693,440 |
| 2023-06-02 | 7.260 | 7.390 | 7.260 | 7.380 | 7.380 | 19,716,595 |
| 2023-06-01 | 7.170 | 7.360 | 7.130 | 7.260 | 7.260 | 24,599,720 |
| 2023-05-31 | 7.220 | 7.240 | 7.150 | 7.170 | 7.170 | 17,693,014 |
| 2023-05-30 | 7.190 | 7.260 | 7.110 | 7.240 | 7.240 | 25,325,747 |
| 2023-05-29 | 7.370 | 7.390 | 7.180 | 7.190 | 7.190 | 27,029,386 |
| 2023-05-26 | 7.430 | 7.450 | 7.240 | 7.340 | 7.340 | 27,017,227 |
| 2023-05-25 | 7.550 | 7.590 | 7.380 | 7.470 | 7.470 | 24,823,980 |
| 2023-05-24 | 7.600 | 7.610 | 7.520 | 7.550 | 7.550 | 18,695,879 |
| 2023-05-23 | 7.680 | 7.730 | 7.620 | 7.620 | 7.620 | 15,229,224 |
| 2023-05-22 | 7.780 | 7.780 | 7.610 | 7.690 | 7.690 | 24,505,962 |
| 2023-05-19 | 7.860 | 7.870 | 7.710 | 7.770 | 7.770 | 19,101,892 |
| 2023-05-18 | 7.910 | 7.930 | 7.860 | 7.880 | 7.880 | 14,481,277 |
| 2023-05-17 | 7.900 | 7.940 | 7.850 | 7.910 | 7.910 | 11,147,371 |
| 2023-05-16 | 7.970 | 7.980 | 7.890 | 7.910 | 7.910 | 14,030,389 |
| 2023-05-15 | 7.790 | 7.970 | 7.750 | 7.970 | 7.970 | 20,581,732 |
| 2023-05-12 | 7.910 | 7.940 | 7.800 | 7.800 | 7.800 | 17,660,328 |
| 2023-05-11 | 7.910 | 7.980 | 7.890 | 7.960 | 7.960 | 14,779,579 |
| 2023-05-10 | 7.910 | 7.950 | 7.850 | 7.930 | 7.930 | 15,304,426 |
| 2023-05-09 | 8.000 | 8.050 | 7.900 | 7.900 | 7.900 | 25,239,783 |
| 2023-05-08 | 7.870 | 8.050 | 7.860 | 8.000 | 8.000 | 24,725,155 |
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.