Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.100 | 4.110 | 4.040 | 4.070 | 4.070 | 30,463,575 |
| 2025-04-24 | 4.130 | 4.150 | 4.070 | 4.080 | 4.080 | 35,149,112 |
| 2025-04-23 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 32,972,642 |
| 2025-04-22 | 4.110 | 4.150 | 4.070 | 4.090 | 4.090 | 32,318,131 |
| 2025-04-21 | 4.100 | 4.120 | 4.080 | 4.110 | 4.110 | 28,652,900 |
| 2025-04-18 | 4.110 | 4.130 | 4.060 | 4.110 | 4.110 | 26,773,408 |
| 2025-04-17 | 4.100 | 4.160 | 4.080 | 4.120 | 4.120 | 25,390,416 |
| 2025-04-16 | 4.180 | 4.180 | 4.060 | 4.130 | 4.130 | 35,257,129 |
| 2025-04-15 | 4.260 | 4.260 | 4.150 | 4.180 | 4.180 | 39,433,742 |
| 2025-04-14 | 4.160 | 4.270 | 4.150 | 4.250 | 4.250 | 58,210,276 |
| 2025-04-11 | 4.200 | 4.250 | 4.180 | 4.210 | 4.210 | 37,135,600 |
| 2025-04-10 | 4.200 | 4.310 | 4.200 | 4.240 | 4.240 | 59,273,335 |
| 2025-04-09 | 4.070 | 4.190 | 3.870 | 4.160 | 4.160 | 70,068,279 |
| 2025-04-08 | 4.070 | 4.160 | 4.050 | 4.110 | 4.110 | 66,058,109 |
| 2025-04-07 | 4.240 | 4.350 | 4.070 | 4.070 | 4.070 | 86,888,400 |
| 2025-04-03 | 4.490 | 4.550 | 4.470 | 4.520 | 4.520 | 28,449,344 |
| 2025-04-02 | 4.500 | 4.560 | 4.480 | 4.520 | 4.520 | 32,730,704 |
| 2025-04-01 | 4.500 | 4.550 | 4.470 | 4.520 | 4.520 | 33,201,302 |
| 2025-03-31 | 4.590 | 4.600 | 4.460 | 4.500 | 4.500 | 56,081,270 |
| 2025-03-28 | 4.710 | 4.730 | 4.610 | 4.620 | 4.620 | 48,918,231 |
| 2025-03-27 | 4.770 | 4.790 | 4.680 | 4.720 | 4.720 | 58,387,482 |
| 2025-03-26 | 4.850 | 4.870 | 4.770 | 4.810 | 4.810 | 81,549,590 |
| 2025-03-25 | 4.700 | 4.910 | 4.640 | 4.890 | 4.890 | 146,379,115 |
| 2025-03-24 | 4.700 | 4.760 | 4.580 | 4.680 | 4.680 | 78,873,531 |
| 2025-03-21 | 4.820 | 4.850 | 4.680 | 4.710 | 4.710 | 115,693,529 |
| 2025-03-20 | 4.870 | 5.040 | 4.830 | 4.870 | 4.870 | 117,697,410 |
| 2025-03-19 | 4.860 | 5.040 | 4.830 | 4.900 | 4.900 | 146,145,778 |
| 2025-03-18 | 4.920 | 4.940 | 4.810 | 4.880 | 4.880 | 139,403,578 |
| 2025-03-17 | 5.020 | 5.070 | 4.900 | 4.920 | 4.920 | 196,685,408 |
| 2025-03-14 | 4.990 | 5.300 | 4.900 | 5.100 | 5.100 | 351,363,379 |
| 2025-03-13 | 4.600 | 5.060 | 4.600 | 5.060 | 5.060 | 234,913,211 |
| 2025-03-12 | 4.740 | 4.780 | 4.590 | 4.600 | 4.600 | 101,962,300 |
| 2025-03-11 | 4.780 | 4.840 | 4.630 | 4.680 | 4.680 | 206,985,045 |
| 2025-03-10 | 4.430 | 4.770 | 4.420 | 4.770 | 4.770 | 117,340,528 |
| 2025-03-07 | 4.230 | 4.430 | 4.180 | 4.340 | 4.340 | 102,368,278 |
| 2025-03-06 | 4.150 | 4.230 | 4.140 | 4.200 | 4.200 | 54,285,830 |
| 2025-03-05 | 4.190 | 4.190 | 4.100 | 4.130 | 4.130 | 40,052,117 |
| 2025-03-04 | 4.180 | 4.200 | 4.140 | 4.190 | 4.190 | 35,495,302 |
| 2025-03-03 | 4.160 | 4.260 | 4.150 | 4.200 | 4.200 | 50,814,837 |
| 2025-02-28 | 4.260 | 4.280 | 4.140 | 4.150 | 4.150 | 56,021,112 |
| 2025-02-27 | 4.330 | 4.360 | 4.220 | 4.270 | 4.270 | 56,088,088 |
| 2025-02-26 | 4.250 | 4.350 | 4.220 | 4.340 | 4.340 | 72,536,414 |
| 2025-02-25 | 4.260 | 4.290 | 4.220 | 4.250 | 4.250 | 36,319,608 |
| 2025-02-24 | 4.350 | 4.370 | 4.260 | 4.280 | 4.280 | 52,792,027 |
| 2025-02-21 | 4.340 | 4.420 | 4.310 | 4.360 | 4.360 | 51,103,579 |
| 2025-02-20 | 4.290 | 4.350 | 4.270 | 4.320 | 4.320 | 44,572,533 |
| 2025-02-19 | 4.220 | 4.300 | 4.210 | 4.290 | 4.290 | 39,442,818 |
| 2025-02-18 | 4.320 | 4.400 | 4.220 | 4.240 | 4.240 | 60,262,704 |
| 2025-02-17 | 4.330 | 4.360 | 4.280 | 4.310 | 4.310 | 48,299,030 |
| 2025-02-14 | 4.330 | 4.370 | 4.310 | 4.330 | 4.330 | 27,394,633 |
| 2025-02-13 | 4.350 | 4.390 | 4.330 | 4.340 | 4.340 | 41,043,323 |
| 2025-02-12 | 4.300 | 4.350 | 4.280 | 4.350 | 4.350 | 30,465,746 |
| 2025-02-11 | 4.350 | 4.360 | 4.260 | 4.320 | 4.320 | 36,469,100 |
| 2025-02-10 | 4.340 | 4.360 | 4.310 | 4.350 | 4.350 | 36,307,897 |
| 2025-02-07 | 4.190 | 4.340 | 4.190 | 4.320 | 4.320 | 53,170,976 |
| 2025-02-06 | 4.140 | 4.210 | 4.090 | 4.200 | 4.200 | 39,606,489 |
| 2025-02-05 | 4.160 | 4.170 | 4.110 | 4.150 | 4.150 | 28,339,216 |
| 2025-01-27 | 4.190 | 4.240 | 4.110 | 4.120 | 4.120 | 28,564,908 |
| 2025-01-24 | 4.100 | 4.160 | 4.070 | 4.160 | 4.160 | 32,333,053 |
| 2025-01-23 | 4.120 | 4.210 | 4.100 | 4.110 | 4.110 | 45,712,659 |
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.