Hunan Mendale Hometextile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.650	2.660	2.570	2.650	2.650	10,327,900
2024-04-29	2.500	2.650	2.500	2.650	2.650	10,904,099
2024-04-26	2.490	2.530	2.460	2.520	2.520	8,353,300
2024-04-25	2.490	2.520	2.460	2.500	2.500	5,824,100
2024-04-24	2.470	2.520	2.450	2.490	2.490	7,346,000
2024-04-23	2.380	2.480	2.380	2.470	2.470	9,122,400
2024-04-22	2.420	2.440	2.340	2.380	2.380	8,521,100
2024-04-19	2.450	2.480	2.390	2.420	2.420	9,423,050
2024-04-18	2.480	2.500	2.390	2.440	2.440	14,743,400
2024-04-17	2.300	2.480	2.300	2.470	2.470	17,812,717
2024-04-16	2.530	2.530	2.310	2.310	2.310	19,850,235
2024-04-15	2.800	2.800	2.560	2.570	2.570	24,158,399
2024-04-12	2.790	2.930	2.790	2.840	2.840	11,820,300
2024-04-11	2.810	2.870	2.770	2.800	2.800	7,916,300
2024-04-10	2.900	2.940	2.800	2.830	2.830	9,077,099
2024-04-09	2.880	2.930	2.870	2.920	2.920	6,878,900
2024-04-08	2.950	2.970	2.870	2.880	2.880	9,242,460
2024-04-03	3.010	3.020	2.920	2.980	2.980	7,846,700
2024-04-02	2.950	3.000	2.940	2.990	2.990	10,016,818
2024-04-01	2.900	2.980	2.900	2.960	2.960	8,895,500
2024-03-29	2.850	2.900	2.850	2.900	2.900	4,828,500
2024-03-28	2.850	2.910	2.810	2.870	2.870	8,133,600
2024-03-27	2.900	2.940	2.830	2.830	2.830	6,851,000
2024-03-26	2.880	2.950	2.840	2.910	2.910	8,818,700
2024-03-25	2.970	2.990	2.880	2.890	2.890	10,004,100
2024-03-22	3.030	3.050	2.950	2.970	2.970	10,515,516
2024-03-21	3.020	3.060	2.990	3.050	3.050	12,159,900
2024-03-20	2.960	3.030	2.950	3.020	3.020	8,935,707
2024-03-19	2.950	3.040	2.930	2.970	2.970	10,864,000
2024-03-18	2.920	2.960	2.910	2.960	2.960	9,279,800
2024-03-15	2.860	2.930	2.820	2.920	2.920	12,050,800
2024-03-14	2.890	2.900	2.810	2.860	2.860	8,119,000
2024-03-13	2.890	2.910	2.820	2.890	2.890	10,537,300
2024-03-12	2.830	2.900	2.790	2.890	2.890	10,266,600
2024-03-11	2.780	2.810	2.750	2.810	2.810	8,332,099
2024-03-08	2.780	2.790	2.720	2.760	2.760	7,141,400
2024-03-07	2.780	2.820	2.740	2.750	2.750	10,434,000
2024-03-06	2.700	2.800	2.680	2.780	2.780	10,528,559
2024-03-05	2.790	2.790	2.710	2.720	2.720	10,348,459
2024-03-04	2.830	2.870	2.700	2.810	2.810	11,595,000
2024-03-01	2.800	2.860	2.770	2.830	2.830	11,835,200
2024-02-29	2.660	2.810	2.610	2.810	2.810	14,934,380
2024-02-28	2.950	3.040	2.660	2.680	2.680	25,903,500
2024-02-27	2.860	2.950	2.800	2.940	2.940	12,790,000
2024-02-26	2.800	2.960	2.750	2.860	2.860	18,904,400
2024-02-23	2.670	2.790	2.670	2.780	2.780	15,707,770
2024-02-22	2.590	2.660	2.570	2.660	2.660	12,743,950
2024-02-21	2.490	2.680	2.430	2.590	2.590	17,290,206
2024-02-20	2.470	2.510	2.400	2.510	2.510	13,325,734
2024-02-19	2.350	2.500	2.340	2.480	2.480	23,328,800
2024-02-08	2.100	2.320	2.000	2.310	2.310	28,813,246
2024-02-07	2.310	2.330	2.070	2.110	2.110	27,487,800
2024-02-06	2.210	2.440	2.200	2.300	2.300	29,741,917
2024-02-05	2.670	2.670	2.440	2.440	2.440	21,283,314
2024-02-02	2.830	2.920	2.630	2.710	2.710	18,753,300
2024-02-01	2.840	2.850	2.720	2.800	2.800	15,803,200
2024-01-31	3.000	3.030	2.850	2.860	2.860	18,155,300
2024-01-30	3.100	3.150	3.020	3.030	3.030	11,934,700
2024-01-29	3.210	3.250	3.120	3.140	3.140	14,894,100
2024-01-26	3.230	3.290	3.200	3.220	3.220	13,942,500

← NewerPage 11 of 21 · 1,219 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.