Hunan Mendale Hometextile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.800	1.830	1.770	1.820	1.820	4,084,100
2024-07-26	1.790	1.820	1.780	1.800	1.800	6,001,800
2024-07-25	1.760	1.800	1.740	1.780	1.780	4,856,099
2024-07-24	1.800	1.800	1.750	1.760	1.760	6,989,719
2024-07-23	1.830	1.870	1.790	1.790	1.790	6,974,700
2024-07-22	1.770	1.830	1.760	1.830	1.830	7,134,100
2024-07-19	1.800	1.800	1.740	1.780	1.780	4,943,500
2024-07-18	1.780	1.790	1.740	1.780	1.780	5,080,099
2024-07-17	1.800	1.840	1.780	1.790	1.790	6,875,200
2024-07-16	1.820	1.830	1.790	1.800	1.800	4,573,440
2024-07-15	1.860	1.860	1.790	1.810	1.810	6,081,400
2024-07-12	1.880	1.910	1.820	1.860	1.860	7,952,300
2024-07-11	1.790	1.890	1.790	1.870	1.870	13,115,944
2024-07-10	1.800	1.800	1.740	1.780	1.780	9,627,600
2024-07-09	1.830	1.870	1.770	1.800	1.800	13,235,900
2024-07-08	1.940	1.950	1.850	1.860	1.860	7,514,900
2024-07-05	1.900	1.940	1.860	1.930	1.930	7,743,800
2024-07-04	1.970	1.990	1.880	1.890	1.890	8,614,000
2024-07-03	1.950	2.000	1.950	1.970	1.970	7,994,600
2024-07-02	1.900	1.970	1.900	1.950	1.950	9,538,900
2024-07-01	1.920	1.920	1.850	1.910	1.910	8,475,800
2024-06-28	1.930	1.970	1.910	1.920	1.920	6,400,600
2024-06-27	2.000	2.010	1.940	1.940	1.940	6,524,900
2024-06-26	1.910	2.010	1.880	1.990	1.990	9,372,200
2024-06-25	1.860	1.930	1.860	1.900	1.900	9,733,902
2024-06-24	1.940	1.940	1.860	1.860	1.860	10,535,200
2024-06-21	1.980	2.020	1.950	1.960	1.960	6,026,800
2024-06-20	2.060	2.060	1.970	1.990	1.990	8,842,900
2024-06-19	2.080	2.100	2.030	2.030	2.030	10,071,400
2024-06-18	2.000	2.070	1.990	2.050	2.050	11,026,800
2024-06-17	2.080	2.080	1.990	2.000	2.000	10,763,620
2024-06-14	2.120	2.140	2.070	2.080	2.080	7,554,300
2024-06-13	2.140	2.150	2.070	2.120	2.120	11,170,200
2024-06-12	2.050	2.160	2.020	2.130	2.130	15,059,658
2024-06-11	2.070	2.080	1.980	2.050	2.050	15,575,244
2024-06-07	1.980	2.080	1.950	2.040	2.040	20,351,333
2024-06-06	2.100	2.150	1.920	1.950	1.950	29,542,626
2024-06-05	2.220	2.220	2.120	2.130	2.130	11,797,220
2024-06-04	2.300	2.310	2.200	2.230	2.230	12,315,924
2024-06-03	2.390	2.400	2.290	2.320	2.320	9,301,799
2024-05-31	2.400	2.410	2.370	2.390	2.390	5,131,100
2024-05-30	2.410	2.440	2.360	2.400	2.400	5,447,000
2024-05-29	2.450	2.460	2.360	2.420	2.420	10,340,619
2024-05-28	2.450	2.450	2.390	2.390	2.390	7,392,701
2024-05-27	2.450	2.480	2.390	2.440	2.440	9,469,200
2024-05-24	2.490	2.500	2.400	2.450	2.450	12,056,200
2024-05-23	2.600	2.630	2.470	2.490	2.490	18,660,100
2024-05-22	2.630	2.710	2.610	2.650	2.650	8,847,200
2024-05-21	2.630	2.660	2.600	2.630	2.630	8,714,800
2024-05-20	2.680	2.720	2.650	2.670	2.670	9,352,200
2024-05-17	2.710	2.730	2.610	2.700	2.700	6,789,082
2024-05-16	2.690	2.720	2.670	2.700	2.700	7,286,100
2024-05-15	2.690	2.700	2.620	2.670	2.670	6,010,419
2024-05-14	2.580	2.680	2.570	2.660	2.660	10,471,160
2024-05-13	2.620	2.630	2.550	2.580	2.580	8,631,600
2024-05-10	2.670	2.710	2.630	2.640	2.640	9,086,000
2024-05-09	2.660	2.730	2.660	2.680	2.680	7,912,400
2024-05-08	2.750	2.750	2.650	2.660	2.660	8,212,500
2024-05-07	2.740	2.760	2.690	2.760	2.760	7,242,240
2024-05-06	2.670	2.740	2.670	2.730	2.730	9,994,410

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-16	0.0600 CNY
2020-07-17	0.2000 CNY
2019-07-22	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.