Hunan Mendale Hometextile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.450	5.470	5.130	5.190	5.190	19,442,263
2023-02-03	5.580	5.600	5.350	5.450	5.450	17,480,863
2023-02-02	5.400	5.650	5.300	5.540	5.540	24,831,160
2023-02-01	5.240	5.400	5.180	5.350	5.350	23,228,500
2023-01-31	4.810	5.260	4.800	5.210	5.210	39,173,909
2023-01-30	4.800	4.910	4.800	4.890	4.890	13,001,941
2023-01-20	4.780	4.810	4.730	4.770	4.770	8,797,300
2023-01-19	4.890	4.920	4.720	4.750	4.750	16,258,958
2023-01-18	4.810	5.150	4.770	4.880	4.880	29,911,558
2023-01-17	4.760	4.770	4.640	4.700	4.700	9,702,700
2023-01-16	4.830	4.840	4.670	4.770	4.770	12,769,510
2023-01-13	4.760	4.870	4.720	4.850	4.850	12,405,000
2023-01-12	4.890	4.920	4.730	4.760	4.760	11,655,400
2023-01-11	4.840	5.080	4.780	4.890	4.890	20,836,900
2023-01-10	4.700	5.040	4.630	4.880	4.880	34,454,190
2023-01-09	4.520	4.890	4.510	4.660	4.660	15,245,390
2023-01-06	4.590	4.610	4.500	4.520	4.520	8,381,810
2023-01-05	4.630	4.700	4.550	4.570	4.570	8,700,580
2023-01-04	4.640	4.710	4.570	4.640	4.640	9,592,800
2023-01-03	4.520	4.690	4.470	4.640	4.640	13,024,500
2022-12-30	4.510	4.560	4.440	4.520	4.520	8,725,600
2022-12-29	4.540	4.670	4.510	4.540	4.540	12,787,079
2022-12-28	4.670	4.750	4.540	4.600	4.600	16,497,200
2022-12-27	4.760	4.820	4.590	4.640	4.640	20,649,200
2022-12-26	4.400	4.760	4.400	4.760	4.760	18,796,516
2022-12-23	4.350	4.450	4.310	4.330	4.330	9,111,009
2022-12-22	4.550	4.590	4.350	4.450	4.450	9,425,500
2022-12-21	4.580	4.660	4.480	4.500	4.500	8,175,800
2022-12-20	4.580	4.660	4.480	4.600	4.600	10,519,400
2022-12-19	4.750	4.840	4.540	4.560	4.560	12,854,964
2022-12-16	4.760	4.770	4.680	4.720	4.720	14,589,200
2022-12-15	4.920	4.980	4.710	4.770	4.770	27,711,032
2022-12-14	4.600	5.020	4.550	4.920	4.920	49,235,839
2022-12-13	4.470	4.740	4.440	4.740	4.740	37,992,014
2022-12-12	4.310	4.380	4.240	4.310	4.310	12,781,000
2022-12-09	4.220	4.350	4.130	4.310	4.310	18,772,000
2022-12-08	4.300	4.330	4.210	4.220	4.220	13,918,396
2022-12-07	4.260	4.370	4.220	4.340	4.340	20,144,053
2022-12-06	4.330	4.330	4.180	4.250	4.250	17,469,000
2022-12-05	4.540	4.610	4.290	4.330	4.330	32,121,258
2022-12-02	4.560	4.620	4.510	4.530	4.530	13,382,187
2022-12-01	4.600	4.830	4.560	4.590	4.590	17,891,941
2022-11-30	4.600	4.670	4.450	4.630	4.630	19,356,253
2022-11-29	4.760	4.800	4.570	4.590	4.590	18,312,987
2022-11-28	4.710	4.800	4.660	4.710	4.710	15,630,503
2022-11-25	4.740	4.880	4.710	4.740	4.740	24,930,579
2022-11-24	4.480	4.880	4.480	4.760	4.760	59,071,422
2022-11-23	4.950	4.980	4.850	4.960	4.960	8,814,731
2022-11-22	5.200	5.350	4.870	4.890	4.890	25,272,300
2022-11-21	5.180	5.250	5.080	5.230	5.230	16,852,774
2022-11-18	4.930	5.390	4.890	5.290	5.290	30,841,519
2022-11-17	5.040	5.060	4.900	4.940	4.940	10,612,480
2022-11-16	4.950	5.050	4.910	5.040	5.040	8,320,100
2022-11-15	4.850	4.960	4.820	4.950	4.950	9,410,100
2022-11-14	4.920	4.920	4.790	4.850	4.850	9,500,000
2022-11-11	4.990	5.090	4.890	4.900	4.900	8,881,300
2022-11-10	5.010	5.040	4.870	4.960	4.960	10,454,000
2022-11-09	5.160	5.160	4.980	5.070	5.070	8,923,277
2022-11-08	5.190	5.230	5.130	5.160	5.160	7,061,011
2022-11-07	5.130	5.200	5.050	5.190	5.190	12,496,711

← NewerPage 16 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.