Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.820 | 4.910 | 4.770 | 4.880 | 4.880 | 102,551,812 |
| 2025-07-23 | 5.080 | 5.090 | 4.820 | 4.840 | 4.840 | 151,772,009 |
| 2025-07-22 | 4.770 | 5.070 | 4.680 | 4.950 | 4.950 | 207,925,382 |
| 2025-07-21 | 4.650 | 4.820 | 4.650 | 4.750 | 4.750 | 89,021,906 |
| 2025-07-18 | 4.670 | 4.790 | 4.640 | 4.650 | 4.650 | 96,744,941 |
| 2025-07-17 | 4.610 | 4.630 | 4.580 | 4.630 | 4.630 | 58,676,547 |
| 2025-07-16 | 4.610 | 4.650 | 4.580 | 4.610 | 4.610 | 56,162,312 |
| 2025-07-15 | 4.710 | 4.730 | 4.580 | 4.620 | 4.620 | 108,332,890 |
| 2025-07-14 | 4.770 | 4.830 | 4.690 | 4.750 | 4.750 | 146,231,664 |
| 2025-07-11 | 4.890 | 4.890 | 4.760 | 4.820 | 4.820 | 255,825,771 |
| 2025-07-10 | 4.620 | 4.990 | 4.590 | 4.990 | 4.990 | 353,469,362 |
| 2025-07-09 | 4.510 | 4.700 | 4.510 | 4.540 | 4.540 | 152,401,799 |
| 2025-07-08 | 4.330 | 4.390 | 4.310 | 4.380 | 4.380 | 39,057,506 |
| 2025-07-07 | 4.340 | 4.360 | 4.320 | 4.340 | 4.340 | 26,625,367 |
| 2025-07-04 | 4.390 | 4.420 | 4.340 | 4.350 | 4.350 | 37,286,800 |
| 2025-07-03 | 4.380 | 4.410 | 4.330 | 4.390 | 4.390 | 44,559,998 |
| 2025-07-02 | 4.300 | 4.410 | 4.270 | 4.390 | 4.390 | 71,024,877 |
| 2025-07-01 | 4.320 | 4.330 | 4.270 | 4.300 | 4.300 | 26,375,748 |
| 2025-06-30 | 4.310 | 4.330 | 4.300 | 4.320 | 4.320 | 32,363,486 |
| 2025-06-27 | 4.280 | 4.370 | 4.280 | 4.310 | 4.310 | 46,043,030 |
| 2025-06-26 | 4.300 | 4.320 | 4.250 | 4.260 | 4.260 | 37,491,434 |
| 2025-06-25 | 4.280 | 4.310 | 4.250 | 4.310 | 4.310 | 39,530,677 |
| 2025-06-24 | 4.240 | 4.300 | 4.220 | 4.290 | 4.290 | 37,195,739 |
| 2025-06-23 | 4.200 | 4.280 | 4.170 | 4.270 | 4.270 | 32,764,386 |
| 2025-06-20 | 4.220 | 4.250 | 4.190 | 4.200 | 4.200 | 21,701,000 |
| 2025-06-19 | 4.260 | 4.260 | 4.180 | 4.220 | 4.220 | 30,493,042 |
| 2025-06-18 | 4.300 | 4.320 | 4.240 | 4.260 | 4.260 | 35,286,304 |
| 2025-06-17 | 4.290 | 4.320 | 4.250 | 4.310 | 4.310 | 29,346,528 |
| 2025-06-16 | 4.270 | 4.350 | 4.260 | 4.290 | 4.290 | 32,304,440 |
| 2025-06-13 | 4.280 | 4.310 | 4.240 | 4.240 | 4.240 | 37,199,671 |
| 2025-06-12 | 4.330 | 4.340 | 4.280 | 4.300 | 4.300 | 24,911,222 |
| 2025-06-11 | 4.300 | 4.360 | 4.300 | 4.330 | 4.330 | 36,958,940 |
| 2025-06-10 | 4.330 | 4.340 | 4.240 | 4.290 | 4.290 | 32,793,902 |
| 2025-06-09 | 4.310 | 4.330 | 4.280 | 4.310 | 4.310 | 22,892,701 |
| 2025-06-06 | 4.320 | 4.350 | 4.290 | 4.300 | 4.300 | 31,071,561 |
| 2025-06-05 | 4.320 | 4.340 | 4.270 | 4.310 | 4.310 | 31,918,534 |
| 2025-06-04 | 4.220 | 4.370 | 4.220 | 4.340 | 4.340 | 55,376,883 |
| 2025-06-03 | 4.190 | 4.230 | 4.170 | 4.220 | 4.220 | 21,072,178 |
| 2025-05-30 | 4.240 | 4.260 | 4.180 | 4.190 | 4.190 | 26,900,905 |
| 2025-05-29 | 4.180 | 4.280 | 4.180 | 4.260 | 4.260 | 34,298,217 |
| 2025-05-28 | 4.200 | 4.220 | 4.170 | 4.190 | 4.190 | 19,439,030 |
| 2025-05-27 | 4.200 | 4.210 | 4.150 | 4.210 | 4.210 | 24,250,455 |
| 2025-05-26 | 4.180 | 4.220 | 4.170 | 4.210 | 4.210 | 21,443,161 |
| 2025-05-23 | 4.240 | 4.260 | 4.180 | 4.180 | 4.180 | 36,610,385 |
| 2025-05-22 | 4.350 | 4.360 | 4.260 | 4.260 | 4.260 | 39,540,972 |
| 2025-05-21 | 4.320 | 4.450 | 4.310 | 4.370 | 4.370 | 64,049,004 |
| 2025-05-20 | 4.280 | 4.400 | 4.240 | 4.340 | 4.340 | 56,321,828 |
| 2025-05-19 | 4.240 | 4.290 | 4.220 | 4.290 | 4.290 | 30,840,472 |
| 2025-05-16 | 4.220 | 4.260 | 4.210 | 4.240 | 4.240 | 25,428,420 |
| 2025-05-15 | 4.260 | 4.330 | 4.230 | 4.240 | 4.240 | 42,600,560 |
| 2025-05-14 | 4.250 | 4.300 | 4.220 | 4.270 | 4.270 | 30,754,375 |
| 2025-05-13 | 4.300 | 4.320 | 4.240 | 4.260 | 4.260 | 33,979,417 |
| 2025-05-12 | 4.290 | 4.310 | 4.250 | 4.270 | 4.270 | 31,835,541 |
| 2025-05-09 | 4.360 | 4.380 | 4.260 | 4.270 | 4.270 | 36,864,680 |
| 2025-05-08 | 4.330 | 4.390 | 4.300 | 4.360 | 4.360 | 46,464,800 |
| 2025-05-07 | 4.320 | 4.460 | 4.260 | 4.390 | 4.390 | 92,662,707 |
| 2025-05-06 | 4.220 | 4.330 | 4.210 | 4.300 | 4.300 | 55,751,669 |
| 2025-04-30 | 4.180 | 4.270 | 4.170 | 4.200 | 4.200 | 37,224,012 |
| 2025-04-29 | 4.190 | 4.260 | 4.150 | 4.200 | 4.200 | 45,793,523 |
| 2025-04-28 | 4.080 | 4.360 | 4.030 | 4.230 | 4.230 | 95,335,845 |
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.