Shanxi Meijin Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.320	10.940	10.300	10.490	10.318	121,713,739
2022-05-10	10.000	10.500	9.860	10.400	10.229	90,520,927
2022-05-09	10.070	10.200	9.850	10.160	9.993	47,167,938
2022-05-06	10.010	10.280	9.930	10.070	9.905	63,115,426
2022-05-05	10.450	10.560	10.350	10.440	10.269	70,851,588
2022-04-29	10.300	10.520	10.120	10.450	10.278	92,065,053
2022-04-28	10.100	10.380	9.960	10.070	9.905	80,882,580
2022-04-27	9.590	10.300	9.430	10.280	10.111	96,433,854
2022-04-26	10.000	10.180	9.600	9.670	9.511	90,524,276
2022-04-25	10.810	10.820	10.040	10.050	9.885	98,097,324
2022-04-22	10.910	11.260	10.680	11.110	10.928	71,972,099
2022-04-21	11.710	11.890	11.050	11.110	10.928	103,853,714
2022-04-20	12.130	12.200	11.720	11.780	11.587	93,689,910
2022-04-19	12.150	12.550	12.100	12.290	12.088	81,611,921
2022-04-18	12.480	12.480	11.900	12.250	12.049	76,357,534
2022-04-15	12.700	13.380	12.440	12.520	12.314	154,864,281
2022-04-14	12.350	12.750	12.330	12.670	12.462	94,344,870
2022-04-13	12.210	12.620	12.070	12.330	12.128	79,500,141
2022-04-12	11.980	12.450	11.960	12.390	12.187	85,496,675
2022-04-11	12.590	12.590	11.900	11.930	11.734	89,764,475
2022-04-08	12.590	12.750	12.260	12.600	12.393	76,018,298
2022-04-07	13.000	13.000	12.570	12.580	12.373	120,089,613
2022-04-06	12.900	13.250	12.410	13.190	12.973	139,757,065
2022-04-01	12.700	12.990	12.630	12.880	12.669	67,626,553
2022-03-31	13.110	13.150	12.630	12.810	12.600	108,571,363
2022-03-30	13.270	13.340	12.870	13.200	12.983	110,701,158
2022-03-29	13.430	13.510	13.100	13.180	12.964	71,470,019
2022-03-28	13.120	13.560	13.030	13.400	13.180	87,405,933
2022-03-25	13.450	13.880	13.320	13.330	13.111	138,442,279
2022-03-24	14.200	14.620	13.770	13.790	13.564	212,578,305
2022-03-23	14.480	14.900	14.080	14.180	13.947	290,266,574
2022-03-22	13.300	13.750	13.210	13.610	13.387	153,225,162
2022-03-21	13.180	13.400	13.030	13.280	13.062	123,724,997
2022-03-18	12.800	13.280	12.730	13.260	13.042	151,969,523
2022-03-17	12.570	13.050	12.410	12.790	12.580	153,299,959
2022-03-16	12.050	12.400	11.700	12.340	12.137	131,896,574
2022-03-15	12.360	12.530	11.760	11.760	11.567	154,950,919
2022-03-14	13.200	13.340	12.500	12.530	12.324	132,635,170
2022-03-11	13.200	13.550	13.000	13.460	13.239	116,641,204
2022-03-10	13.800	13.950	13.480	13.660	13.436	118,943,890
2022-03-09	13.930	14.080	12.700	13.560	13.337	171,425,660
2022-03-08	14.780	14.930	13.690	13.840	13.613	185,721,774
2022-03-07	15.250	15.460	14.720	14.980	14.734	164,404,976
2022-03-04	15.400	15.840	15.130	15.150	14.901	207,353,335
2022-03-03	15.170	16.250	14.840	15.670	15.413	331,690,170
2022-03-02	14.500	15.100	14.340	15.080	14.832	250,997,880
2022-03-01	14.460	14.680	14.340	14.470	14.232	114,463,105
2022-02-28	14.650	14.690	14.020	14.310	14.075	125,196,312
2022-02-25	14.510	14.950	14.370	14.540	14.301	179,429,920
2022-02-24	14.400	15.050	14.020	14.270	14.036	253,174,235
2022-02-23	14.070	14.430	14.040	14.420	14.183	118,879,841
2022-02-22	14.100	14.170	13.700	14.130	13.898	123,719,326
2022-02-21	14.410	14.420	14.120	14.270	14.036	97,127,284
2022-02-18	14.300	14.630	14.240	14.410	14.173	104,571,783
2022-02-17	14.410	14.630	14.210	14.440	14.203	122,494,725
2022-02-16	14.340	14.670	14.090	14.530	14.291	149,071,065
2022-02-15	13.810	14.150	13.750	14.120	13.888	90,186,182
2022-02-14	13.880	14.070	13.540	13.720	13.495	95,865,270
2022-02-11	14.150	14.400	14.020	14.090	13.859	105,998,489
2022-02-10	14.180	14.360	14.060	14.220	13.987	101,380,279

← NewerPage 19 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.