Hunan Mendale Hometextile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.720	3.780	3.690	3.730	3.730	15,406,900
2023-10-31	3.760	3.800	3.680	3.710	3.710	17,541,117
2023-10-30	3.830	3.900	3.700	3.730	3.730	27,070,200
2023-10-27	3.670	3.960	3.670	3.780	3.780	34,160,400
2023-10-26	3.670	3.770	3.650	3.710	3.710	34,937,602
2023-10-25	3.600	3.730	3.530	3.670	3.670	56,972,536
2023-10-24	3.310	3.620	3.310	3.620	3.620	37,776,182
2023-10-23	3.470	3.520	3.280	3.290	3.290	35,261,602
2023-10-20	3.620	3.620	3.360	3.500	3.500	46,341,699
2023-10-19	3.760	3.790	3.600	3.660	3.660	44,594,200
2023-10-18	3.970	3.980	3.740	3.780	3.780	62,539,539
2023-10-17	3.540	3.890	3.540	3.890	3.890	24,197,228
2023-10-16	3.410	3.550	3.380	3.540	3.540	16,407,664
2023-10-13	3.480	3.480	3.380	3.410	3.410	8,090,040
2023-10-12	3.430	3.480	3.420	3.460	3.460	6,539,400
2023-10-11	3.470	3.480	3.420	3.430	3.430	7,263,515
2023-10-10	3.460	3.550	3.450	3.460	3.460	9,098,000
2023-10-09	3.630	3.640	3.440	3.460	3.460	15,296,273
2023-09-28	3.550	3.640	3.530	3.620	3.620	8,946,500
2023-09-27	3.460	3.570	3.450	3.530	3.530	8,318,900
2023-09-26	3.480	3.520	3.470	3.480	3.480	5,951,400
2023-09-25	3.540	3.600	3.480	3.510	3.510	9,697,700
2023-09-22	3.450	3.590	3.440	3.550	3.550	8,412,816
2023-09-21	3.500	3.540	3.440	3.460	3.460	6,781,400
2023-09-20	3.520	3.580	3.490	3.520	3.520	9,600,600
2023-09-19	3.630	3.640	3.510	3.520	3.520	10,072,000
2023-09-18	3.490	3.650	3.440	3.630	3.630	11,936,800
2023-09-15	3.430	3.500	3.380	3.470	3.470	9,311,500
2023-09-14	3.480	3.480	3.380	3.410	3.410	10,830,500
2023-09-13	3.560	3.560	3.430	3.460	3.460	11,936,400
2023-09-12	3.610	3.630	3.540	3.550	3.550	9,484,900
2023-09-11	3.610	3.740	3.570	3.600	3.600	17,172,258
2023-09-08	3.670	3.700	3.570	3.610	3.610	11,616,984
2023-09-07	3.810	3.810	3.660	3.680	3.680	16,406,500
2023-09-06	3.820	3.850	3.720	3.800	3.800	28,296,400
2023-09-05	3.700	3.800	3.680	3.780	3.780	12,546,358
2023-09-04	3.570	3.710	3.570	3.700	3.700	8,733,600
2023-09-01	3.610	3.610	3.530	3.600	3.600	6,126,200
2023-08-31	3.590	3.640	3.550	3.580	3.580	6,380,200
2023-08-30	3.530	3.600	3.520	3.590	3.590	7,525,100
2023-08-29	3.440	3.540	3.430	3.540	3.540	7,585,800
2023-08-28	3.550	3.560	3.420	3.440	3.440	19,063,900
2023-08-25	3.570	3.620	3.280	3.340	3.340	17,636,124
2023-08-24	3.430	3.490	3.410	3.430	3.430	7,966,100
2023-08-23	3.520	3.520	3.420	3.430	3.430	5,927,600
2023-08-22	3.560	3.570	3.450	3.510	3.510	8,262,900
2023-08-21	3.510	3.590	3.470	3.530	3.530	7,557,800
2023-08-18	3.600	3.600	3.500	3.510	3.510	6,191,938
2023-08-17	3.570	3.630	3.520	3.600	3.600	7,790,038
2023-08-16	3.540	3.630	3.510	3.590	3.590	7,438,000
2023-08-15	3.520	3.590	3.500	3.550	3.550	7,493,400
2023-08-14	3.470	3.540	3.450	3.530	3.530	5,299,364
2023-08-11	3.580	3.580	3.480	3.480	3.480	6,882,464
2023-08-10	3.500	3.580	3.490	3.570	3.570	6,679,900
2023-08-09	3.570	3.570	3.510	3.530	3.530	5,899,300
2023-08-08	3.670	3.670	3.550	3.560	3.560	7,815,700
2023-08-07	3.630	3.770	3.620	3.650	3.650	12,925,700
2023-08-04	3.700	3.730	3.620	3.630	3.630	7,368,000
2023-08-03	3.730	3.730	3.670	3.710	3.710	6,746,500
2023-08-02	3.730	3.790	3.710	3.740	3.740	6,268,400

← NewerPage 13 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.