Shanxi Meijin Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.510	9.650	9.430	9.590	9.590	27,174,829
2023-02-03	9.690	9.700	9.440	9.560	9.560	36,368,761
2023-02-02	9.750	9.770	9.620	9.680	9.680	28,338,664
2023-02-01	9.640	9.740	9.600	9.730	9.730	34,271,915
2023-01-31	9.600	9.650	9.540	9.610	9.610	26,120,708
2023-01-30	9.500	9.640	9.450	9.600	9.600	44,567,576
2023-01-20	9.290	9.450	9.290	9.410	9.410	31,881,508
2023-01-19	9.230	9.280	9.220	9.280	9.280	18,111,952
2023-01-18	9.240	9.300	9.240	9.260	9.260	17,971,259
2023-01-17	9.290	9.300	9.180	9.230	9.230	16,537,332
2023-01-16	9.220	9.300	9.180	9.260	9.260	22,362,386
2023-01-13	9.210	9.260	9.140	9.200	9.200	15,153,123
2023-01-12	9.300	9.300	9.180	9.200	9.200	22,011,528
2023-01-11	9.200	9.380	9.180	9.300	9.300	34,234,490
2023-01-10	9.210	9.260	9.160	9.180	9.180	18,261,841
2023-01-09	9.300	9.430	9.240	9.250	9.250	44,681,753
2023-01-06	9.100	9.160	9.080	9.130	9.130	19,623,364
2023-01-05	9.080	9.120	9.050	9.100	9.100	18,274,121
2023-01-04	9.140	9.150	9.020	9.060	9.060	18,926,272
2023-01-03	9.020	9.150	8.950	9.140	9.140	18,440,350
2022-12-30	9.000	9.090	8.980	9.020	9.020	11,954,051
2022-12-29	9.110	9.110	8.960	8.960	8.960	18,315,463
2022-12-28	9.200	9.200	9.080	9.110	9.110	15,521,662
2022-12-27	9.100	9.300	9.080	9.230	9.230	22,765,410
2022-12-26	8.970	9.090	8.900	9.080	9.080	17,750,602
2022-12-23	8.920	8.950	8.830	8.950	8.950	13,930,539
2022-12-22	9.050	9.100	8.880	8.920	8.920	19,843,708
2022-12-21	9.150	9.200	9.000	9.020	9.020	20,272,753
2022-12-20	9.150	9.220	9.100	9.210	9.210	17,132,377
2022-12-19	9.380	9.420	9.120	9.150	9.150	29,290,240
2022-12-16	9.480	9.540	9.380	9.410	9.410	26,799,137
2022-12-15	9.700	9.730	9.450	9.520	9.520	37,967,083
2022-12-14	9.800	9.880	9.680	9.680	9.680	36,437,181
2022-12-13	9.780	9.940	9.760	9.850	9.850	34,202,174
2022-12-12	10.030	10.160	9.780	9.830	9.830	73,327,877
2022-12-09	9.800	10.350	9.790	10.130	10.130	142,672,593
2022-12-08	9.780	9.800	9.650	9.730	9.730	30,999,192
2022-12-07	9.850	9.910	9.730	9.760	9.760	33,022,570
2022-12-06	9.880	9.910	9.810	9.840	9.840	28,915,904
2022-12-05	9.800	9.950	9.780	9.920	9.920	42,966,597
2022-12-02	9.850	9.870	9.770	9.790	9.790	27,397,438
2022-12-01	9.880	9.940	9.780	9.870	9.870	45,182,352
2022-11-30	9.940	10.090	9.790	9.830	9.830	58,494,938
2022-11-29	9.850	9.940	9.770	9.940	9.940	48,319,192
2022-11-28	9.560	9.910	9.500	9.870	9.870	63,127,259
2022-11-25	9.590	9.780	9.500	9.670	9.670	34,131,770
2022-11-24	9.650	9.690	9.570	9.590	9.590	22,548,887
2022-11-23	9.490	9.600	9.480	9.600	9.600	27,344,977
2022-11-22	9.550	9.600	9.460	9.480	9.480	26,320,489
2022-11-21	9.610	9.620	9.460	9.550	9.550	28,308,156
2022-11-18	9.850	9.860	9.630	9.670	9.670	52,876,325
2022-11-17	9.690	10.120	9.580	9.940	9.940	94,923,704
2022-11-16	9.630	9.800	9.590	9.690	9.690	55,022,109
2022-11-15	9.410	9.630	9.320	9.610	9.610	40,947,703
2022-11-14	9.550	9.680	9.350	9.420	9.420	43,296,493
2022-11-11	9.580	9.630	9.480	9.520	9.520	41,048,216
2022-11-10	9.420	9.480	9.300	9.380	9.380	26,488,304
2022-11-09	9.490	9.580	9.430	9.440	9.440	28,457,470
2022-11-08	9.570	9.610	9.410	9.480	9.480	32,521,916
2022-11-07	9.470	9.720	9.430	9.580	9.580	54,170,821

← NewerPage 16 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.