Shanxi Meijin Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.000	8.000	7.760	7.860	7.860	22,330,618
2023-05-04	7.890	8.030	7.820	7.990	7.990	22,094,802
2023-04-28	7.830	7.910	7.810	7.910	7.910	20,752,566
2023-04-27	7.930	7.970	7.770	7.800	7.800	23,953,034
2023-04-26	7.860	8.000	7.720	7.910	7.910	37,750,610
2023-04-25	8.370	8.430	7.580	7.940	7.940	98,235,982
2023-04-24	8.590	8.590	8.330	8.370	8.370	27,278,251
2023-04-21	8.750	8.750	8.580	8.590	8.590	29,210,416
2023-04-20	8.900	8.910	8.700	8.750	8.750	34,613,884
2023-04-19	9.040	9.040	8.920	8.920	8.920	24,462,074
2023-04-18	9.100	9.100	9.020	9.040	9.040	20,133,988
2023-04-17	8.980	9.120	8.980	9.090	9.090	33,092,589
2023-04-14	9.030	9.030	8.920	8.960	8.960	17,891,993
2023-04-13	9.040	9.090	8.970	8.980	8.980	22,255,992
2023-04-12	8.960	9.100	8.960	9.000	9.000	22,090,150
2023-04-11	9.040	9.040	8.900	8.930	8.930	24,014,064
2023-04-10	9.030	9.040	8.970	9.020	9.020	20,385,042
2023-04-07	8.970	9.060	8.970	9.020	9.020	20,102,986
2023-04-06	9.120	9.150	8.990	9.000	9.000	31,533,837
2023-04-04	9.190	9.260	9.120	9.180	9.180	27,364,566
2023-04-03	9.210	9.270	9.120	9.190	9.190	28,119,126
2023-03-31	9.170	9.190	9.110	9.180	9.180	21,577,385
2023-03-30	9.220	9.250	9.080	9.180	9.180	42,576,458
2023-03-29	8.980	9.480	8.910	9.290	9.290	84,008,317
2023-03-28	9.070	9.070	8.900	8.940	8.940	19,187,302
2023-03-27	8.970	9.050	8.930	9.050	9.050	22,816,340
2023-03-24	8.960	8.990	8.920	8.970	8.970	17,093,172
2023-03-23	8.920	8.980	8.860	8.970	8.970	19,424,960
2023-03-22	9.030	9.070	8.910	8.930	8.930	26,533,797
2023-03-21	8.890	9.000	8.870	8.990	8.990	21,479,595
2023-03-20	8.880	8.920	8.850	8.860	8.860	18,813,702
2023-03-17	8.910	8.930	8.810	8.850	8.850	26,095,119
2023-03-16	8.970	8.970	8.830	8.840	8.840	28,618,703
2023-03-15	9.030	9.070	8.990	9.020	9.020	21,884,218
2023-03-14	9.060	9.070	8.870	8.990	8.990	28,623,750
2023-03-13	9.070	9.140	8.990	9.080	9.080	24,561,150
2023-03-10	9.170	9.180	9.070	9.090	9.090	20,507,577
2023-03-09	9.230	9.270	9.180	9.220	9.220	15,509,839
2023-03-08	9.220	9.250	9.150	9.240	9.240	20,607,468
2023-03-07	9.360	9.430	9.220	9.220	9.220	35,202,686
2023-03-06	9.460	9.480	9.320	9.350	9.350	31,008,659
2023-03-03	9.440	9.500	9.420	9.480	9.480	24,027,329
2023-03-02	9.470	9.700	9.470	9.480	9.480	39,600,119
2023-03-01	9.390	9.480	9.360	9.460	9.460	25,640,828
2023-02-28	9.450	9.510	9.320	9.410	9.410	28,936,519
2023-02-27	9.570	9.600	9.450	9.450	9.450	28,799,245
2023-02-24	9.710	9.760	9.550	9.600	9.600	37,668,179
2023-02-23	9.770	9.940	9.700	9.770	9.770	59,633,935
2023-02-22	9.790	9.790	9.640	9.660	9.660	36,142,825
2023-02-21	9.700	9.840	9.640	9.800	9.800	50,406,235
2023-02-20	9.580	9.710	9.500	9.700	9.700	34,400,480
2023-02-17	9.490	9.660	9.470	9.510	9.510	33,555,201
2023-02-16	9.790	9.810	9.420	9.490	9.490	53,483,864
2023-02-15	9.880	9.920	9.780	9.810	9.810	49,335,483
2023-02-14	9.760	9.950	9.710	9.950	9.950	74,265,587
2023-02-13	9.660	9.760	9.600	9.740	9.740	31,279,087
2023-02-10	9.700	9.740	9.630	9.660	9.660	26,219,379
2023-02-09	9.540	9.770	9.500	9.740	9.740	51,825,347
2023-02-08	9.590	9.670	9.500	9.510	9.510	27,417,742
2023-02-07	9.590	9.640	9.480	9.560	9.560	25,853,708

← NewerPage 15 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.