Shanxi Meijin Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.340	14.630	14.010	14.370	14.134	147,051,747
2022-02-08	13.790	14.380	13.680	14.350	14.114	176,637,137
2022-02-07	13.660	13.850	13.530	13.750	13.524	108,823,246
2022-01-28	13.880	13.940	12.880	13.310	13.091	148,495,145
2022-01-27	13.950	14.190	13.680	13.710	13.485	125,402,358
2022-01-26	13.700	14.410	13.630	13.990	13.760	205,690,866
2022-01-25	13.910	14.130	13.300	13.380	13.160	112,364,142
2022-01-24	13.810	14.350	13.740	14.070	13.839	106,496,171
2022-01-21	14.100	14.170	13.720	13.890	13.662	113,791,737
2022-01-20	14.450	14.590	13.920	13.970	13.741	157,571,226
2022-01-19	15.000	15.110	14.320	14.580	14.341	160,029,774
2022-01-18	15.100	15.380	14.820	14.950	14.705	142,453,595
2022-01-17	15.060	15.340	14.780	15.150	14.901	114,912,980
2022-01-14	15.180	15.440	15.060	15.140	14.891	113,868,846
2022-01-13	15.770	15.970	15.300	15.340	15.088	144,815,376
2022-01-12	15.630	15.970	15.510	15.690	15.432	160,958,341
2022-01-11	16.060	16.220	15.250	15.420	15.167	239,496,933
2022-01-10	16.240	16.650	15.880	16.330	16.062	172,297,493
2022-01-07	16.730	17.480	16.200	16.220	15.954	268,976,715
2022-01-06	16.300	17.500	16.180	16.920	16.642	312,325,940
2022-01-05	16.110	16.940	15.460	16.850	16.573	383,183,483
2022-01-04	16.450	16.640	16.050	16.290	16.023	234,923,403
2021-12-31	16.970	17.100	16.130	16.230	15.964	416,023,287
2021-12-30	17.320	17.870	17.060	17.510	17.223	240,728,013
2021-12-29	17.320	18.170	16.830	17.510	17.223	295,994,620
2021-12-28	19.340	19.340	17.430	17.710	17.419	483,101,552
2021-12-27	18.610	19.770	18.520	19.370	19.052	352,542,935
2021-12-24	18.480	19.360	18.040	18.430	18.127	381,598,588
2021-12-23	17.880	19.100	17.820	18.510	18.206	406,986,477
2021-12-22	16.730	18.090	16.200	17.400	17.114	345,766,811
2021-12-21	16.820	17.300	16.650	16.900	16.623	227,526,507
2021-12-20	16.270	17.750	16.050	17.180	16.898	404,580,568
2021-12-17	17.000	17.230	16.260	16.300	16.032	403,990,735
2021-12-16	15.150	16.920	15.070	16.920	16.642	393,212,837
2021-12-15	15.300	15.900	15.210	15.380	15.128	247,925,443
2021-12-14	15.770	15.770	15.170	15.240	14.990	214,806,074
2021-12-13	15.380	16.030	15.100	15.820	15.560	312,550,861
2021-12-10	15.480	15.580	14.960	15.150	14.901	245,484,357
2021-12-09	15.600	16.220	15.290	15.790	15.531	270,941,847
2021-12-08	15.310	15.980	15.170	15.590	15.334	271,689,087
2021-12-07	15.850	15.930	15.000	15.310	15.059	292,102,208
2021-12-06	16.300	16.400	15.560	15.790	15.531	330,267,857
2021-12-03	15.710	16.330	15.510	16.090	15.826	394,083,100
2021-12-02	15.300	16.280	15.220	15.910	15.649	542,909,528
2021-12-01	13.410	14.850	13.390	14.850	14.606	297,004,735
2021-11-30	13.660	13.990	13.390	13.500	13.278	277,483,620
2021-11-29	13.460	13.720	13.080	13.250	13.032	277,707,399
2021-11-26	13.750	14.180	13.530	13.560	13.337	268,685,880
2021-11-25	13.590	14.280	13.500	13.860	13.632	291,824,894
2021-11-24	13.450	14.200	13.350	13.590	13.367	339,327,022
2021-11-23	13.290	13.990	13.060	13.580	13.357	405,898,192
2021-11-22	12.940	13.490	12.780	13.270	13.052	449,634,576
2021-11-19	11.090	12.500	11.060	12.500	12.295	296,650,943
2021-11-18	11.630	11.920	11.280	11.360	11.174	200,997,150
2021-11-17	10.950	11.090	10.850	11.030	10.849	75,527,972
2021-11-16	10.860	11.170	10.710	11.030	10.849	102,296,466
2021-11-15	11.190	11.190	10.700	10.860	10.682	124,012,882
2021-11-12	11.600	11.650	11.310	11.320	11.134	101,533,771
2021-11-11	11.700	11.730	11.440	11.560	11.370	96,728,798
2021-11-10	12.000	12.010	11.500	11.690	11.498	148,950,540

← NewerPage 20 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.