Shanxi Meijin Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.220	9.600	9.200	9.480	9.480	60,740,580
2022-11-03	9.080	9.300	9.040	9.210	9.210	31,006,785
2022-11-02	9.010	9.180	8.930	9.150	9.150	36,235,335
2022-11-01	8.800	9.020	8.760	9.020	9.020	36,628,425
2022-10-31	8.900	8.970	8.630	8.760	8.760	41,197,700
2022-10-28	9.330	9.340	8.930	8.990	8.990	62,202,628
2022-10-27	9.500	9.670	9.490	9.500	9.500	30,220,290
2022-10-26	9.370	9.650	9.310	9.490	9.490	33,895,730
2022-10-25	9.400	9.400	9.140	9.340	9.340	27,785,993
2022-10-24	9.610	9.730	9.280	9.360	9.360	34,203,207
2022-10-21	9.670	9.760	9.520	9.550	9.550	21,224,732
2022-10-20	9.690	9.790	9.500	9.640	9.640	30,485,544
2022-10-19	9.730	9.880	9.700	9.700	9.700	27,531,658
2022-10-18	9.880	9.900	9.760	9.790	9.790	32,272,692
2022-10-17	9.880	9.890	9.720	9.860	9.860	32,176,263
2022-10-14	9.610	9.840	9.580	9.780	9.780	43,180,353
2022-10-13	9.550	9.630	9.450	9.550	9.550	35,179,381
2022-10-12	9.280	9.580	9.160	9.570	9.570	32,972,214
2022-10-11	9.430	9.460	9.080	9.360	9.360	41,312,161
2022-10-10	9.500	9.750	9.380	9.430	9.430	37,207,159
2022-09-30	9.610	9.750	9.490	9.610	9.610	30,121,280
2022-09-29	9.880	9.940	9.660	9.680	9.680	38,126,401
2022-09-28	10.040	10.100	9.750	9.760	9.760	32,046,120
2022-09-27	9.920	10.040	9.800	10.040	10.040	35,048,082
2022-09-26	10.110	10.150	9.830	9.900	9.900	40,951,312
2022-09-23	10.660	10.720	10.180	10.210	10.210	53,628,801
2022-09-22	10.720	10.890	10.670	10.670	10.670	36,270,824
2022-09-21	10.530	10.970	10.450	10.820	10.820	44,534,382
2022-09-20	10.540	10.690	10.540	10.620	10.620	29,270,794
2022-09-19	10.520	10.650	10.430	10.490	10.490	29,157,736
2022-09-16	10.850	10.930	10.510	10.520	10.520	46,287,268
2022-09-15	11.230	11.330	10.700	10.910	10.910	60,990,638
2022-09-14	11.250	11.350	11.090	11.150	11.150	58,551,830
2022-09-13	11.650	11.750	11.450	11.460	11.460	49,019,569
2022-09-09	11.610	11.720	11.440	11.600	11.600	53,479,786
2022-09-08	11.460	11.840	11.350	11.700	11.700	102,500,566
2022-09-07	11.500	11.640	11.440	11.490	11.490	54,248,021
2022-09-06	11.570	11.670	11.400	11.590	11.590	69,751,528
2022-09-05	11.270	11.610	11.260	11.510	11.510	69,278,989
2022-09-02	11.250	11.350	11.060	11.260	11.260	58,684,206
2022-09-01	11.340	11.600	11.300	11.310	11.310	66,994,890
2022-08-31	11.710	11.810	11.360	11.370	11.370	104,118,009
2022-08-30	12.300	12.340	11.810	11.870	11.870	152,235,434
2022-08-29	11.740	12.600	11.680	12.440	12.440	220,787,299
2022-08-26	11.880	12.300	11.370	12.020	12.020	241,714,343
2022-08-25	11.600	11.880	11.390	11.790	11.790	150,963,834
2022-08-24	11.610	11.850	11.440	11.470	11.470	119,272,310
2022-08-23	11.460	11.680	11.390	11.610	11.610	92,758,854
2022-08-22	11.050	11.620	10.970	11.470	11.470	97,823,073
2022-08-19	11.160	11.310	11.050	11.050	11.050	48,513,915
2022-08-18	11.350	11.360	11.160	11.180	11.180	44,665,752
2022-08-17	11.300	11.440	11.260	11.350	11.350	41,763,472
2022-08-16	11.440	11.480	11.220	11.310	11.310	59,320,556
2022-08-15	11.410	11.600	11.300	11.470	11.470	64,880,625
2022-08-12	11.300	11.550	11.250	11.350	11.350	63,055,728
2022-08-11	11.160	11.280	11.100	11.240	11.240	55,005,597
2022-08-10	11.110	11.190	11.000	11.040	11.040	40,987,916
2022-08-09	11.020	11.250	11.010	11.120	11.120	48,287,361
2022-08-08	10.880	11.080	10.820	11.040	11.040	38,010,585
2022-08-05	10.730	10.960	10.640	10.950	10.950	51,314,759

← NewerPage 17 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.