Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.150 | 4.150 | 4.060 | 4.080 | 4.080 | 54,482,123 |
| 2025-01-21 | 4.310 | 4.330 | 4.190 | 4.230 | 4.230 | 34,080,600 |
| 2025-01-20 | 4.310 | 4.330 | 4.260 | 4.300 | 4.300 | 28,016,941 |
| 2025-01-17 | 4.310 | 4.330 | 4.260 | 4.280 | 4.280 | 31,483,575 |
| 2025-01-16 | 4.380 | 4.380 | 4.310 | 4.340 | 4.340 | 31,198,013 |
| 2025-01-15 | 4.330 | 4.360 | 4.270 | 4.320 | 4.320 | 31,131,348 |
| 2025-01-14 | 4.270 | 4.380 | 4.250 | 4.360 | 4.360 | 38,824,314 |
| 2025-01-13 | 4.190 | 4.280 | 4.120 | 4.260 | 4.260 | 30,529,178 |
| 2025-01-10 | 4.360 | 4.400 | 4.230 | 4.230 | 4.230 | 31,933,746 |
| 2025-01-09 | 4.380 | 4.410 | 4.340 | 4.360 | 4.360 | 29,180,669 |
| 2025-01-08 | 4.490 | 4.500 | 4.320 | 4.420 | 4.420 | 50,206,261 |
| 2025-01-07 | 4.370 | 4.610 | 4.340 | 4.510 | 4.510 | 71,711,342 |
| 2025-01-06 | 4.270 | 4.370 | 4.240 | 4.350 | 4.350 | 39,943,479 |
| 2025-01-03 | 4.380 | 4.440 | 4.280 | 4.300 | 4.300 | 54,052,373 |
| 2025-01-02 | 4.510 | 4.550 | 4.320 | 4.370 | 4.370 | 58,042,940 |
| 2024-12-31 | 4.730 | 4.760 | 4.510 | 4.510 | 4.510 | 56,648,397 |
| 2024-12-30 | 4.650 | 4.660 | 4.560 | 4.610 | 4.610 | 33,134,149 |
| 2024-12-27 | 4.620 | 4.700 | 4.610 | 4.660 | 4.660 | 37,824,380 |
| 2024-12-26 | 4.630 | 4.670 | 4.620 | 4.650 | 4.650 | 29,221,945 |
| 2024-12-25 | 4.710 | 4.720 | 4.600 | 4.620 | 4.620 | 36,551,718 |
| 2024-12-24 | 4.670 | 4.730 | 4.640 | 4.710 | 4.710 | 37,092,792 |
| 2024-12-23 | 4.800 | 4.830 | 4.670 | 4.680 | 4.680 | 49,455,466 |
| 2024-12-20 | 4.850 | 4.880 | 4.800 | 4.820 | 4.820 | 41,056,998 |
| 2024-12-19 | 4.930 | 4.960 | 4.820 | 4.870 | 4.870 | 61,025,562 |
| 2024-12-18 | 4.910 | 5.090 | 4.900 | 4.980 | 4.980 | 61,010,488 |
| 2024-12-17 | 5.020 | 5.110 | 4.920 | 4.930 | 4.930 | 67,971,222 |
| 2024-12-16 | 5.050 | 5.100 | 4.990 | 5.020 | 5.020 | 44,954,627 |
| 2024-12-13 | 5.150 | 5.150 | 5.050 | 5.060 | 5.060 | 70,429,141 |
| 2024-12-12 | 5.180 | 5.190 | 5.120 | 5.160 | 5.160 | 47,770,322 |
| 2024-12-11 | 5.090 | 5.190 | 5.080 | 5.170 | 5.170 | 57,222,831 |
| 2024-12-10 | 5.260 | 5.280 | 5.090 | 5.110 | 5.110 | 78,807,463 |
| 2024-12-09 | 5.140 | 5.220 | 5.110 | 5.140 | 5.140 | 68,918,687 |
| 2024-12-06 | 5.080 | 5.180 | 5.050 | 5.140 | 5.140 | 72,518,971 |
| 2024-12-05 | 5.070 | 5.150 | 5.050 | 5.120 | 5.120 | 74,824,681 |
| 2024-12-04 | 5.070 | 5.120 | 4.990 | 5.020 | 5.020 | 56,351,952 |
| 2024-12-03 | 5.040 | 5.090 | 4.970 | 5.070 | 5.070 | 54,181,718 |
| 2024-12-02 | 4.880 | 5.080 | 4.870 | 5.040 | 5.040 | 87,243,542 |
| 2024-11-29 | 4.820 | 4.900 | 4.760 | 4.880 | 4.880 | 53,856,607 |
| 2024-11-28 | 4.860 | 4.880 | 4.830 | 4.830 | 4.830 | 39,915,181 |
| 2024-11-27 | 4.810 | 4.870 | 4.690 | 4.870 | 4.870 | 44,785,478 |
| 2024-11-26 | 4.850 | 4.890 | 4.780 | 4.790 | 4.790 | 35,780,832 |
| 2024-11-25 | 4.800 | 4.890 | 4.760 | 4.850 | 4.850 | 52,388,519 |
| 2024-11-22 | 5.040 | 5.060 | 4.810 | 4.830 | 4.830 | 91,934,885 |
| 2024-11-21 | 4.950 | 5.220 | 4.900 | 5.090 | 5.090 | 136,483,680 |
| 2024-11-20 | 4.890 | 4.950 | 4.860 | 4.950 | 4.950 | 54,706,672 |
| 2024-11-19 | 4.810 | 4.890 | 4.730 | 4.890 | 4.890 | 60,280,577 |
| 2024-11-18 | 4.920 | 4.960 | 4.770 | 4.810 | 4.810 | 79,188,294 |
| 2024-11-15 | 5.000 | 5.030 | 4.850 | 4.850 | 4.850 | 82,228,632 |
| 2024-11-14 | 5.160 | 5.170 | 5.000 | 5.000 | 5.000 | 81,822,115 |
| 2024-11-13 | 5.210 | 5.260 | 5.100 | 5.180 | 5.180 | 74,329,442 |
| 2024-11-12 | 5.310 | 5.380 | 5.200 | 5.240 | 5.240 | 113,413,116 |
| 2024-11-11 | 5.310 | 5.400 | 5.220 | 5.360 | 5.360 | 120,875,413 |
| 2024-11-08 | 5.350 | 5.430 | 5.250 | 5.290 | 5.290 | 158,033,297 |
| 2024-11-07 | 5.360 | 5.480 | 5.320 | 5.410 | 5.410 | 155,923,507 |
| 2024-11-06 | 5.340 | 5.450 | 5.250 | 5.300 | 5.300 | 111,131,298 |
| 2024-11-05 | 5.240 | 5.340 | 5.220 | 5.320 | 5.320 | 109,107,897 |
| 2024-11-04 | 5.110 | 5.250 | 5.050 | 5.250 | 5.250 | 77,233,140 |
| 2024-11-01 | 5.200 | 5.240 | 5.060 | 5.120 | 5.120 | 80,812,237 |
| 2024-10-31 | 5.080 | 5.330 | 5.080 | 5.210 | 5.210 | 125,962,809 |
| 2024-10-30 | 4.980 | 5.140 | 4.960 | 5.040 | 5.040 | 88,628,764 |
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.