Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.810 | 3.830 | 3.720 | 3.740 | 3.740 | 9,748,900 |
| 2023-07-31 | 3.740 | 3.800 | 3.670 | 3.790 | 3.790 | 15,363,800 |
| 2023-07-28 | 3.620 | 3.760 | 3.590 | 3.710 | 3.710 | 12,531,832 |
| 2023-07-27 | 3.650 | 3.660 | 3.610 | 3.630 | 3.630 | 6,506,132 |
| 2023-07-26 | 3.620 | 3.660 | 3.570 | 3.630 | 3.630 | 8,107,900 |
| 2023-07-25 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 8,703,500 |
| 2023-07-24 | 3.560 | 3.580 | 3.510 | 3.540 | 3.540 | 6,766,187 |
| 2023-07-21 | 3.580 | 3.610 | 3.540 | 3.590 | 3.590 | 9,515,783 |
| 2023-07-20 | 3.550 | 3.600 | 3.510 | 3.570 | 3.570 | 9,767,200 |
| 2023-07-19 | 3.490 | 3.550 | 3.470 | 3.550 | 3.550 | 5,365,129 |
| 2023-07-18 | 3.490 | 3.510 | 3.420 | 3.500 | 3.500 | 5,311,429 |
| 2023-07-17 | 3.480 | 3.500 | 3.410 | 3.500 | 3.500 | 5,904,700 |
| 2023-07-14 | 3.450 | 3.480 | 3.400 | 3.440 | 3.440 | 4,903,122 |
| 2023-07-13 | 3.450 | 3.500 | 3.420 | 3.440 | 3.440 | 4,852,200 |
| 2023-07-12 | 3.490 | 3.500 | 3.420 | 3.420 | 3.420 | 5,934,600 |
| 2023-07-11 | 3.480 | 3.510 | 3.440 | 3.490 | 3.490 | 5,202,100 |
| 2023-07-10 | 3.570 | 3.610 | 3.460 | 3.480 | 3.480 | 7,411,100 |
| 2023-07-07 | 3.530 | 3.600 | 3.470 | 3.590 | 3.590 | 9,257,200 |
| 2023-07-06 | 3.460 | 3.550 | 3.440 | 3.510 | 3.510 | 6,636,499 |
| 2023-07-05 | 3.520 | 3.540 | 3.450 | 3.470 | 3.470 | 6,114,700 |
| 2023-07-04 | 3.510 | 3.550 | 3.480 | 3.540 | 3.540 | 7,233,200 |
| 2023-07-03 | 3.480 | 3.540 | 3.470 | 3.510 | 3.510 | 10,214,302 |
| 2023-06-30 | 3.360 | 3.560 | 3.360 | 3.470 | 3.470 | 14,155,942 |
| 2023-06-29 | 3.340 | 3.380 | 3.330 | 3.360 | 3.360 | 9,809,683 |
| 2023-06-28 | 3.300 | 3.350 | 3.200 | 3.350 | 3.350 | 11,777,600 |
| 2023-06-27 | 3.130 | 3.320 | 3.120 | 3.310 | 3.310 | 13,812,800 |
| 2023-06-26 | 3.110 | 3.190 | 3.090 | 3.130 | 3.130 | 11,805,600 |
| 2023-06-21 | 3.130 | 3.170 | 3.090 | 3.100 | 3.100 | 6,881,259 |
| 2023-06-20 | 3.190 | 3.200 | 3.130 | 3.150 | 3.150 | 8,095,500 |
| 2023-06-19 | 3.280 | 3.290 | 3.160 | 3.200 | 3.200 | 12,377,700 |
| 2023-06-16 | 3.270 | 3.350 | 3.260 | 3.270 | 3.270 | 10,182,600 |
| 2023-06-15 | 3.320 | 3.340 | 3.260 | 3.270 | 3.270 | 7,928,600 |
| 2023-06-14 | 3.320 | 3.370 | 3.260 | 3.330 | 3.330 | 7,161,104 |
| 2023-06-13 | 3.310 | 3.350 | 3.280 | 3.320 | 3.320 | 7,673,596 |
| 2023-06-12 | 3.240 | 3.300 | 3.200 | 3.280 | 3.280 | 10,138,200 |
| 2023-06-09 | 3.320 | 3.320 | 3.230 | 3.250 | 3.250 | 9,331,300 |
| 2023-06-08 | 3.360 | 3.390 | 3.300 | 3.310 | 3.310 | 7,368,800 |
| 2023-06-07 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 4,814,600 |
| 2023-06-06 | 3.460 | 3.470 | 3.340 | 3.360 | 3.360 | 7,772,300 |
| 2023-06-05 | 3.440 | 3.480 | 3.420 | 3.470 | 3.470 | 8,252,039 |
| 2023-06-02 | 3.440 | 3.480 | 3.390 | 3.440 | 3.440 | 9,518,839 |
| 2023-06-01 | 3.390 | 3.460 | 3.340 | 3.420 | 3.420 | 11,205,700 |
| 2023-05-31 | 3.480 | 3.490 | 3.390 | 3.400 | 3.400 | 7,444,900 |
| 2023-05-30 | 3.500 | 3.520 | 3.400 | 3.480 | 3.480 | 12,509,400 |
| 2023-05-29 | 3.640 | 3.700 | 3.500 | 3.500 | 3.500 | 15,643,684 |
| 2023-05-26 | 3.690 | 3.700 | 3.590 | 3.670 | 3.670 | 9,003,000 |
| 2023-05-25 | 3.630 | 3.710 | 3.610 | 3.670 | 3.670 | 9,456,400 |
| 2023-05-24 | 3.700 | 3.700 | 3.630 | 3.630 | 3.630 | 7,716,800 |
| 2023-05-23 | 3.760 | 3.800 | 3.670 | 3.710 | 3.710 | 10,617,500 |
| 2023-05-22 | 3.840 | 3.860 | 3.700 | 3.770 | 3.770 | 10,679,140 |
| 2023-05-19 | 3.870 | 3.890 | 3.780 | 3.830 | 3.830 | 6,518,800 |
| 2023-05-18 | 3.960 | 3.990 | 3.840 | 3.860 | 3.860 | 10,629,740 |
| 2023-05-17 | 3.870 | 3.990 | 3.860 | 3.950 | 3.950 | 8,025,703 |
| 2023-05-16 | 3.990 | 4.000 | 3.860 | 3.870 | 3.870 | 9,616,000 |
| 2023-05-15 | 4.000 | 4.020 | 3.890 | 3.960 | 3.960 | 15,275,820 |
| 2023-05-12 | 3.980 | 4.130 | 3.920 | 4.020 | 4.020 | 16,317,700 |
| 2023-05-11 | 3.850 | 4.050 | 3.850 | 4.010 | 4.010 | 13,340,500 |
| 2023-05-10 | 3.850 | 3.920 | 3.820 | 3.860 | 3.860 | 8,421,500 |
| 2023-05-09 | 3.950 | 3.970 | 3.830 | 3.860 | 3.860 | 11,309,200 |
| 2023-05-08 | 3.970 | 4.030 | 3.910 | 3.960 | 3.960 | 10,720,300 |
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.