Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.150 | 3.250 | 3.120 | 3.230 | 3.230 | 19,314,700 |
| 2024-01-24 | 3.090 | 3.170 | 3.010 | 3.150 | 3.150 | 21,041,346 |
| 2024-01-23 | 3.070 | 3.100 | 2.970 | 3.050 | 3.050 | 20,102,214 |
| 2024-01-22 | 3.380 | 3.390 | 3.060 | 3.110 | 3.110 | 21,611,684 |
| 2024-01-19 | 3.380 | 3.450 | 3.340 | 3.390 | 3.390 | 18,960,044 |
| 2024-01-18 | 3.430 | 3.430 | 3.270 | 3.370 | 3.370 | 24,342,843 |
| 2024-01-17 | 3.520 | 3.560 | 3.440 | 3.450 | 3.450 | 18,021,414 |
| 2024-01-16 | 3.640 | 3.650 | 3.480 | 3.550 | 3.550 | 31,519,127 |
| 2024-01-15 | 3.680 | 3.750 | 3.630 | 3.650 | 3.650 | 22,747,300 |
| 2024-01-12 | 3.870 | 3.900 | 3.690 | 3.700 | 3.700 | 37,781,000 |
| 2024-01-11 | 3.810 | 3.920 | 3.770 | 3.860 | 3.860 | 34,143,800 |
| 2024-01-10 | 3.900 | 3.920 | 3.750 | 3.780 | 3.780 | 36,914,359 |
| 2024-01-09 | 3.850 | 3.960 | 3.800 | 3.960 | 3.960 | 51,637,759 |
| 2024-01-08 | 3.870 | 3.900 | 3.770 | 3.850 | 3.850 | 35,015,597 |
| 2024-01-05 | 4.030 | 4.040 | 3.830 | 3.850 | 3.850 | 53,966,027 |
| 2024-01-04 | 4.060 | 4.130 | 4.010 | 4.050 | 4.050 | 45,691,232 |
| 2024-01-03 | 4.090 | 4.120 | 3.980 | 4.080 | 4.080 | 71,116,867 |
| 2024-01-02 | 4.100 | 4.430 | 4.020 | 4.100 | 4.100 | 127,687,277 |
| 2023-12-29 | 3.760 | 4.140 | 3.740 | 4.140 | 4.140 | 42,385,944 |
| 2023-12-28 | 3.810 | 3.830 | 3.680 | 3.760 | 3.760 | 33,924,429 |
| 2023-12-27 | 3.850 | 3.860 | 3.660 | 3.850 | 3.850 | 37,640,108 |
| 2023-12-26 | 3.910 | 4.000 | 3.810 | 3.860 | 3.860 | 43,935,800 |
| 2023-12-25 | 3.930 | 4.030 | 3.810 | 3.960 | 3.960 | 62,086,535 |
| 2023-12-22 | 3.840 | 4.220 | 3.810 | 3.930 | 3.930 | 75,072,739 |
| 2023-12-21 | 3.650 | 3.840 | 3.630 | 3.840 | 3.840 | 16,425,600 |
| 2023-12-20 | 3.730 | 3.740 | 3.660 | 3.670 | 3.670 | 6,906,900 |
| 2023-12-19 | 3.750 | 3.790 | 3.680 | 3.720 | 3.720 | 7,042,900 |
| 2023-12-18 | 3.770 | 3.820 | 3.730 | 3.740 | 3.740 | 9,740,073 |
| 2023-12-15 | 3.740 | 3.800 | 3.720 | 3.790 | 3.790 | 7,666,673 |
| 2023-12-14 | 3.750 | 3.810 | 3.720 | 3.740 | 3.740 | 9,014,073 |
| 2023-12-13 | 3.770 | 3.820 | 3.700 | 3.730 | 3.730 | 9,233,200 |
| 2023-12-12 | 3.700 | 3.810 | 3.680 | 3.790 | 3.790 | 12,020,200 |
| 2023-12-11 | 3.570 | 3.760 | 3.560 | 3.670 | 3.670 | 14,268,464 |
| 2023-12-08 | 3.770 | 3.780 | 3.580 | 3.600 | 3.600 | 14,737,400 |
| 2023-12-07 | 3.780 | 3.840 | 3.740 | 3.750 | 3.750 | 8,206,000 |
| 2023-12-06 | 3.750 | 3.810 | 3.720 | 3.790 | 3.790 | 8,029,700 |
| 2023-12-05 | 3.830 | 3.840 | 3.740 | 3.740 | 3.740 | 7,906,058 |
| 2023-12-04 | 3.810 | 3.870 | 3.770 | 3.830 | 3.830 | 9,525,357 |
| 2023-12-01 | 3.750 | 3.840 | 3.730 | 3.810 | 3.810 | 11,134,401 |
| 2023-11-30 | 3.760 | 3.770 | 3.700 | 3.760 | 3.760 | 7,602,900 |
| 2023-11-29 | 3.800 | 3.820 | 3.740 | 3.760 | 3.760 | 8,992,400 |
| 2023-11-28 | 3.710 | 3.810 | 3.680 | 3.800 | 3.800 | 10,628,115 |
| 2023-11-27 | 3.750 | 3.770 | 3.690 | 3.710 | 3.710 | 8,613,200 |
| 2023-11-24 | 3.790 | 3.830 | 3.730 | 3.740 | 3.740 | 8,713,100 |
| 2023-11-23 | 3.800 | 3.840 | 3.760 | 3.820 | 3.820 | 11,137,200 |
| 2023-11-22 | 3.800 | 3.850 | 3.780 | 3.810 | 3.810 | 12,053,100 |
| 2023-11-21 | 3.790 | 3.860 | 3.780 | 3.800 | 3.800 | 12,960,100 |
| 2023-11-20 | 3.810 | 3.850 | 3.730 | 3.790 | 3.790 | 9,532,800 |
| 2023-11-17 | 3.770 | 3.820 | 3.730 | 3.800 | 3.800 | 11,574,200 |
| 2023-11-16 | 3.740 | 3.790 | 3.720 | 3.780 | 3.780 | 11,918,227 |
| 2023-11-15 | 3.710 | 3.780 | 3.690 | 3.760 | 3.760 | 14,286,600 |
| 2023-11-14 | 3.720 | 3.760 | 3.660 | 3.680 | 3.680 | 12,763,000 |
| 2023-11-13 | 3.690 | 3.780 | 3.690 | 3.720 | 3.720 | 10,694,927 |
| 2023-11-10 | 3.660 | 3.690 | 3.620 | 3.660 | 3.660 | 10,721,800 |
| 2023-11-09 | 3.810 | 3.810 | 3.660 | 3.680 | 3.680 | 15,279,473 |
| 2023-11-08 | 3.780 | 3.880 | 3.750 | 3.810 | 3.810 | 20,389,700 |
| 2023-11-07 | 3.710 | 3.800 | 3.650 | 3.770 | 3.770 | 18,067,804 |
| 2023-11-06 | 3.700 | 3.780 | 3.670 | 3.770 | 3.770 | 18,009,500 |
| 2023-11-03 | 3.680 | 3.740 | 3.660 | 3.680 | 3.680 | 11,867,753 |
| 2023-11-02 | 3.690 | 3.730 | 3.650 | 3.690 | 3.690 | 13,315,900 |
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.