Hunan Mendale Hometextile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.940	4.010	3.900	3.990	3.990	12,498,322
2023-05-04	3.780	4.000	3.780	3.960	3.960	23,091,040
2023-04-28	3.580	3.750	3.550	3.740	3.740	10,187,961
2023-04-27	3.590	3.650	3.540	3.570	3.570	9,828,900
2023-04-26	3.600	3.670	3.550	3.590	3.590	11,616,300
2023-04-25	3.690	3.690	3.570	3.600	3.600	8,914,246
2023-04-24	3.620	3.720	3.560	3.680	3.680	12,561,100
2023-04-21	3.700	3.780	3.620	3.640	3.640	15,396,201
2023-04-20	3.860	3.880	3.720	3.780	3.780	24,296,904
2023-04-19	3.980	3.990	3.890	3.910	3.910	7,804,443
2023-04-18	4.020	4.040	3.930	3.990	3.990	5,829,504
2023-04-17	4.010	4.040	3.970	4.030	4.030	6,841,800
2023-04-14	4.070	4.080	3.980	4.010	4.010	9,148,688
2023-04-13	4.050	4.100	4.020	4.040	4.040	6,627,404
2023-04-12	4.080	4.130	4.040	4.070	4.070	6,291,193
2023-04-11	4.100	4.140	4.030	4.090	4.090	8,000,140
2023-04-10	4.200	4.200	4.090	4.100	4.100	8,856,703
2023-04-07	4.250	4.290	4.170	4.200	4.200	7,058,300
2023-04-06	4.210	4.280	4.160	4.240	4.240	7,230,900
2023-04-04	4.310	4.320	4.170	4.200	4.200	12,977,600
2023-04-03	4.410	4.410	4.280	4.340	4.340	8,566,363
2023-03-31	4.420	4.470	4.350	4.410	4.410	7,159,600
2023-03-30	4.430	4.470	4.390	4.450	4.450	5,031,030
2023-03-29	4.570	4.570	4.430	4.450	4.450	8,030,073
2023-03-28	4.430	4.580	4.360	4.520	4.520	11,461,719
2023-03-27	4.440	4.460	4.330	4.420	4.420	7,377,900
2023-03-24	4.520	4.520	4.390	4.420	4.420	10,807,160
2023-03-23	4.550	4.580	4.480	4.510	4.510	8,413,730
2023-03-22	4.610	4.680	4.540	4.580	4.580	5,523,700
2023-03-21	4.570	4.630	4.500	4.610	4.610	5,044,653
2023-03-20	4.540	4.630	4.450	4.560	4.560	6,007,100
2023-03-17	4.570	4.600	4.530	4.560	4.560	4,772,800
2023-03-16	4.690	4.710	4.540	4.550	4.550	6,287,100
2023-03-15	4.610	4.740	4.570	4.710	4.710	6,238,616
2023-03-14	4.620	4.660	4.500	4.580	4.580	5,298,199
2023-03-13	4.640	4.690	4.590	4.660	4.660	5,406,600
2023-03-10	4.720	4.730	4.640	4.670	4.670	4,644,100
2023-03-09	4.830	4.830	4.720	4.740	4.740	4,207,200
2023-03-08	4.800	4.840	4.740	4.790	4.790	5,722,499
2023-03-07	4.950	4.950	4.760	4.770	4.770	13,102,704
2023-03-06	5.100	5.100	4.820	4.950	4.950	15,299,000
2023-03-03	5.120	5.170	5.080	5.100	5.100	5,165,504
2023-03-02	5.200	5.250	5.120	5.130	5.130	9,203,700
2023-03-01	5.290	5.310	5.170	5.210	5.210	7,708,198
2023-02-28	5.270	5.280	5.190	5.270	5.270	5,743,062
2023-02-27	5.240	5.320	5.190	5.230	5.230	7,141,500
2023-02-24	5.330	5.330	5.170	5.240	5.240	7,292,300
2023-02-23	5.150	5.390	5.150	5.310	5.310	17,368,800
2023-02-22	5.100	5.190	5.070	5.130	5.130	7,096,200
2023-02-21	5.100	5.150	5.070	5.120	5.120	5,500,304
2023-02-20	5.050	5.150	5.010	5.120	5.120	7,072,200
2023-02-17	5.070	5.160	5.000	5.070	5.070	9,102,700
2023-02-16	5.200	5.250	5.000	5.050	5.050	11,880,100
2023-02-15	5.190	5.310	5.130	5.200	5.200	10,870,000
2023-02-14	5.250	5.260	5.150	5.180	5.180	8,945,112
2023-02-13	5.200	5.300	5.140	5.210	5.210	10,838,980
2023-02-10	5.250	5.300	5.160	5.210	5.210	5,986,300
2023-02-09	5.190	5.330	5.100	5.230	5.230	11,479,863
2023-02-08	5.250	5.260	5.130	5.160	5.160	8,543,900
2023-02-07	5.230	5.330	5.180	5.230	5.230	10,013,538

← NewerPage 15 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.