Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.290 | 5.290 | 5.020 | 5.030 | 5.030 | 123,174,098 |
| 2024-10-28 | 5.120 | 5.320 | 5.100 | 5.290 | 5.290 | 142,118,985 |
| 2024-10-25 | 5.000 | 5.200 | 4.970 | 5.120 | 5.120 | 129,652,563 |
| 2024-10-24 | 5.080 | 5.080 | 4.900 | 4.960 | 4.960 | 119,811,938 |
| 2024-10-23 | 4.720 | 5.100 | 4.630 | 5.100 | 5.100 | 212,915,481 |
| 2024-10-22 | 4.550 | 4.640 | 4.500 | 4.640 | 4.640 | 68,805,415 |
| 2024-10-21 | 4.520 | 4.620 | 4.470 | 4.550 | 4.550 | 76,859,590 |
| 2024-10-18 | 4.420 | 4.600 | 4.340 | 4.500 | 4.500 | 82,095,942 |
| 2024-10-17 | 4.570 | 4.630 | 4.410 | 4.420 | 4.420 | 56,413,390 |
| 2024-10-16 | 4.540 | 4.630 | 4.500 | 4.540 | 4.540 | 48,668,199 |
| 2024-10-15 | 4.740 | 4.760 | 4.590 | 4.590 | 4.590 | 60,710,878 |
| 2024-10-14 | 4.700 | 4.800 | 4.620 | 4.750 | 4.750 | 64,301,048 |
| 2024-10-11 | 4.980 | 4.980 | 4.640 | 4.700 | 4.700 | 65,834,176 |
| 2024-10-10 | 5.080 | 5.150 | 4.880 | 4.960 | 4.960 | 111,389,305 |
| 2024-10-09 | 5.260 | 5.300 | 4.880 | 4.880 | 4.880 | 151,873,576 |
| 2024-10-08 | 5.710 | 5.710 | 5.090 | 5.420 | 5.420 | 219,712,300 |
| 2024-09-30 | 5.000 | 5.190 | 5.000 | 5.190 | 5.190 | 111,533,663 |
| 2024-09-27 | 4.550 | 4.830 | 4.550 | 4.720 | 4.720 | 79,768,958 |
| 2024-09-26 | 4.300 | 4.490 | 4.270 | 4.490 | 4.490 | 52,157,772 |
| 2024-09-25 | 4.330 | 4.480 | 4.290 | 4.320 | 4.320 | 61,117,175 |
| 2024-09-24 | 4.060 | 4.290 | 4.060 | 4.290 | 4.290 | 51,346,826 |
| 2024-09-23 | 4.020 | 4.070 | 4.010 | 4.050 | 4.050 | 13,512,000 |
| 2024-09-20 | 4.080 | 4.080 | 4.010 | 4.040 | 4.040 | 16,214,821 |
| 2024-09-19 | 3.950 | 4.130 | 3.920 | 4.070 | 4.070 | 35,514,539 |
| 2024-09-18 | 3.920 | 3.970 | 3.820 | 3.920 | 3.920 | 20,166,668 |
| 2024-09-13 | 3.970 | 3.980 | 3.910 | 3.920 | 3.920 | 17,514,200 |
| 2024-09-12 | 3.940 | 4.010 | 3.920 | 3.950 | 3.950 | 16,491,499 |
| 2024-09-11 | 3.900 | 3.960 | 3.880 | 3.940 | 3.940 | 19,858,800 |
| 2024-09-10 | 3.920 | 3.950 | 3.830 | 3.920 | 3.920 | 23,154,655 |
| 2024-09-09 | 3.950 | 3.970 | 3.890 | 3.920 | 3.920 | 23,414,000 |
| 2024-09-06 | 4.030 | 4.050 | 3.960 | 3.970 | 3.970 | 15,979,466 |
| 2024-09-05 | 4.060 | 4.120 | 4.010 | 4.040 | 4.040 | 22,671,755 |
| 2024-09-04 | 4.070 | 4.110 | 4.030 | 4.050 | 4.050 | 20,037,700 |
| 2024-09-03 | 3.980 | 4.130 | 3.970 | 4.070 | 4.070 | 30,996,490 |
| 2024-09-02 | 4.040 | 4.070 | 3.980 | 3.990 | 3.990 | 32,364,772 |
| 2024-08-30 | 3.980 | 4.110 | 3.940 | 4.020 | 4.020 | 60,013,823 |
| 2024-08-29 | 3.850 | 4.000 | 3.820 | 3.980 | 3.980 | 27,388,300 |
| 2024-08-28 | 3.870 | 3.910 | 3.780 | 3.870 | 3.870 | 23,052,621 |
| 2024-08-27 | 3.990 | 3.990 | 3.850 | 3.870 | 3.870 | 23,822,242 |
| 2024-08-26 | 3.920 | 4.050 | 3.920 | 3.990 | 3.990 | 27,749,170 |
| 2024-08-23 | 3.900 | 4.000 | 3.880 | 3.900 | 3.900 | 27,312,167 |
| 2024-08-22 | 4.040 | 4.090 | 3.930 | 3.930 | 3.930 | 25,710,470 |
| 2024-08-21 | 4.060 | 4.080 | 4.010 | 4.040 | 4.040 | 16,538,555 |
| 2024-08-20 | 4.180 | 4.200 | 4.060 | 4.060 | 4.060 | 24,055,918 |
| 2024-08-19 | 4.180 | 4.280 | 4.160 | 4.180 | 4.180 | 18,807,763 |
| 2024-08-16 | 4.280 | 4.300 | 4.150 | 4.160 | 4.160 | 21,824,258 |
| 2024-08-15 | 4.170 | 4.300 | 4.140 | 4.250 | 4.250 | 25,655,991 |
| 2024-08-14 | 4.300 | 4.310 | 4.200 | 4.200 | 4.200 | 20,509,741 |
| 2024-08-13 | 4.320 | 4.340 | 4.250 | 4.320 | 4.320 | 19,588,411 |
| 2024-08-12 | 4.310 | 4.420 | 4.260 | 4.320 | 4.320 | 31,491,281 |
| 2024-08-09 | 4.380 | 4.430 | 4.300 | 4.310 | 4.310 | 24,975,500 |
| 2024-08-08 | 4.330 | 4.380 | 4.290 | 4.360 | 4.360 | 16,300,250 |
| 2024-08-07 | 4.310 | 4.390 | 4.280 | 4.340 | 4.340 | 19,304,727 |
| 2024-08-06 | 4.280 | 4.330 | 4.260 | 4.330 | 4.330 | 19,732,317 |
| 2024-08-05 | 4.320 | 4.400 | 4.240 | 4.250 | 4.250 | 27,476,814 |
| 2024-08-02 | 4.380 | 4.430 | 4.320 | 4.330 | 4.330 | 26,088,473 |
| 2024-08-01 | 4.410 | 4.470 | 4.350 | 4.380 | 4.380 | 28,297,956 |
| 2024-07-31 | 4.170 | 4.420 | 4.160 | 4.400 | 4.400 | 55,531,866 |
| 2024-07-30 | 4.090 | 4.200 | 4.010 | 4.160 | 4.160 | 33,444,515 |
| 2024-07-29 | 4.340 | 4.350 | 4.230 | 4.230 | 4.230 | 27,570,302 |
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.