Shanxi Meijin Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.830	10.960	10.580	10.690	10.690	48,418,183
2022-08-03	10.900	11.160	10.690	10.790	10.790	59,570,844
2022-08-02	11.450	11.460	10.790	10.880	10.880	103,856,864
2022-08-01	11.420	11.720	11.240	11.610	11.610	85,329,951
2022-07-29	11.580	11.750	11.360	11.360	11.360	72,982,463
2022-07-28	11.300	11.530	11.220	11.450	11.450	67,987,512
2022-07-27	11.210	11.360	11.180	11.220	11.220	33,176,992
2022-07-26	11.300	11.340	11.150	11.270	11.270	39,119,330
2022-07-25	11.240	11.630	11.010	11.440	11.440	75,244,185
2022-07-22	11.390	11.520	11.140	11.240	11.240	50,913,547
2022-07-21	11.560	11.680	11.320	11.410	11.410	52,958,458
2022-07-20	11.550	11.600	11.460	11.540	11.540	44,212,948
2022-07-19	11.550	11.610	11.400	11.500	11.500	46,819,628
2022-07-18	11.200	11.640	11.200	11.520	11.520	51,369,340
2022-07-15	11.520	11.700	11.260	11.260	11.260	60,984,395
2022-07-14	11.200	11.700	11.130	11.520	11.520	82,115,511
2022-07-13	11.050	11.280	11.010	11.200	11.200	40,701,513
2022-07-12	11.210	11.400	11.070	11.080	11.080	52,545,859
2022-07-11	11.910	11.910	11.150	11.270	11.270	98,863,719
2022-07-08	12.190	12.290	11.950	11.960	11.960	58,269,945
2022-07-07	12.050	12.310	11.880	12.090	12.090	75,843,766
2022-07-06	12.400	12.440	12.050	12.110	12.110	101,446,023
2022-07-05	12.170	12.650	12.090	12.610	12.610	170,690,726
2022-07-04	12.190	12.200	11.960	12.100	12.100	67,866,870
2022-07-01	12.340	12.420	12.020	12.130	12.130	67,375,064
2022-06-30	12.140	12.350	12.050	12.200	12.200	80,879,412
2022-06-29	12.770	12.780	12.120	12.140	12.140	128,161,324
2022-06-28	12.450	12.980	12.380	12.700	12.700	158,787,366
2022-06-27	12.450	12.850	12.380	12.600	12.600	135,355,492
2022-06-24	12.200	12.500	12.110	12.290	12.290	84,042,914
2022-06-23	12.110	12.280	11.800	12.240	12.240	94,420,908
2022-06-22	12.320	12.600	11.990	12.020	12.020	101,975,819
2022-06-21	12.680	12.680	12.180	12.270	12.270	120,948,053
2022-06-20	12.210	12.870	12.030	12.700	12.700	168,266,631
2022-06-17	12.030	12.330	12.010	12.220	12.220	77,354,119
2022-06-16	12.390	12.550	12.130	12.200	12.200	103,827,504
2022-06-15	12.760	12.760	12.350	12.360	12.360	181,532,883
2022-06-14	11.950	12.890	11.850	12.820	12.820	234,033,409
2022-06-13	11.890	12.400	11.830	12.130	12.130	139,120,099
2022-06-10	11.670	12.180	11.630	12.030	12.030	139,622,174
2022-06-09	11.980	12.150	11.660	11.850	11.850	137,461,511
2022-06-08	11.630	12.300	11.430	12.180	11.980	173,270,019
2022-06-07	11.740	11.760	11.460	11.610	11.419	76,356,929
2022-06-06	11.480	11.830	11.440	11.750	11.557	108,563,705
2022-06-02	11.420	11.580	11.220	11.520	11.331	78,236,465
2022-06-01	11.520	11.640	11.310	11.460	11.272	72,385,483
2022-05-31	11.650	11.690	11.300	11.580	11.390	88,977,973
2022-05-30	11.780	11.780	11.440	11.560	11.370	88,707,140
2022-05-27	11.350	11.790	11.330	11.690	11.498	125,991,568
2022-05-26	11.300	11.610	11.000	11.430	11.242	107,516,353
2022-05-25	11.330	11.530	11.160	11.400	11.213	124,513,760
2022-05-24	11.300	12.300	11.230	11.550	11.360	211,113,505
2022-05-23	11.220	11.440	11.120	11.280	11.095	89,198,386
2022-05-20	11.190	11.320	11.050	11.240	11.055	108,289,229
2022-05-19	10.560	11.430	10.510	11.180	10.996	135,231,260
2022-05-18	11.000	11.260	10.650	10.840	10.662	138,345,729
2022-05-17	10.540	10.820	10.320	10.820	10.642	105,528,856
2022-05-16	10.510	10.640	10.410	10.500	10.328	55,160,204
2022-05-13	10.480	10.540	10.310	10.450	10.278	48,977,969
2022-05-12	10.570	10.640	10.280	10.440	10.269	69,496,781

← NewerPage 18 of 21 · 1,219 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.