Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.150 | 5.230 | 4.990 | 5.130 | 5.130 | 34,009,940 |
| 2022-11-03 | 5.110 | 5.300 | 5.060 | 5.120 | 5.120 | 18,620,917 |
| 2022-11-02 | 4.960 | 5.170 | 4.860 | 5.090 | 5.090 | 19,286,000 |
| 2022-11-01 | 4.720 | 4.960 | 4.700 | 4.960 | 4.960 | 14,147,311 |
| 2022-10-31 | 4.730 | 4.750 | 4.540 | 4.690 | 4.690 | 16,918,351 |
| 2022-10-28 | 4.750 | 4.850 | 4.700 | 4.700 | 4.700 | 10,155,099 |
| 2022-10-27 | 4.940 | 4.940 | 4.790 | 4.820 | 4.820 | 10,211,200 |
| 2022-10-26 | 4.930 | 5.060 | 4.870 | 4.910 | 4.910 | 12,020,800 |
| 2022-10-25 | 4.720 | 4.970 | 4.700 | 4.890 | 4.890 | 20,004,323 |
| 2022-10-24 | 4.650 | 4.960 | 4.610 | 4.820 | 4.820 | 15,040,100 |
| 2022-10-21 | 4.860 | 4.870 | 4.700 | 4.760 | 4.760 | 12,180,400 |
| 2022-10-20 | 4.990 | 5.090 | 4.840 | 4.860 | 4.860 | 14,276,300 |
| 2022-10-19 | 4.880 | 5.100 | 4.760 | 4.990 | 4.990 | 19,052,592 |
| 2022-10-18 | 4.880 | 4.920 | 4.770 | 4.830 | 4.830 | 9,295,830 |
| 2022-10-17 | 4.720 | 4.920 | 4.720 | 4.880 | 4.880 | 10,030,369 |
| 2022-10-14 | 4.710 | 5.060 | 4.710 | 4.790 | 4.790 | 16,311,827 |
| 2022-10-13 | 4.800 | 4.840 | 4.630 | 4.690 | 4.690 | 11,734,600 |
| 2022-10-12 | 4.760 | 4.920 | 4.650 | 4.860 | 4.860 | 13,030,000 |
| 2022-10-11 | 4.730 | 4.770 | 4.600 | 4.720 | 4.720 | 5,726,200 |
| 2022-10-10 | 4.910 | 5.020 | 4.710 | 4.710 | 4.710 | 8,141,600 |
| 2022-09-30 | 4.900 | 4.990 | 4.820 | 4.860 | 4.860 | 9,752,258 |
| 2022-09-29 | 5.210 | 5.290 | 4.800 | 4.980 | 4.980 | 18,318,900 |
| 2022-09-28 | 5.500 | 5.510 | 5.170 | 5.190 | 5.190 | 15,607,242 |
| 2022-09-27 | 5.100 | 5.530 | 5.030 | 5.510 | 5.510 | 27,046,202 |
| 2022-09-26 | 5.090 | 5.180 | 5.000 | 5.040 | 5.040 | 6,010,000 |
| 2022-09-23 | 5.280 | 5.290 | 5.080 | 5.090 | 5.090 | 6,567,000 |
| 2022-09-22 | 5.340 | 5.370 | 5.200 | 5.250 | 5.250 | 9,228,500 |
| 2022-09-21 | 5.350 | 5.350 | 5.210 | 5.310 | 5.310 | 9,756,400 |
| 2022-09-20 | 5.170 | 5.380 | 5.070 | 5.370 | 5.370 | 17,266,788 |
| 2022-09-19 | 5.210 | 5.220 | 5.050 | 5.070 | 5.070 | 13,001,160 |
| 2022-09-16 | 5.370 | 5.420 | 5.160 | 5.180 | 5.180 | 16,929,900 |
| 2022-09-15 | 5.780 | 5.870 | 5.220 | 5.340 | 5.340 | 33,345,000 |
| 2022-09-14 | 5.630 | 5.880 | 5.550 | 5.800 | 5.800 | 24,683,679 |
| 2022-09-13 | 5.590 | 5.730 | 5.520 | 5.640 | 5.640 | 8,662,300 |
| 2022-09-09 | 5.610 | 5.670 | 5.540 | 5.590 | 5.590 | 7,000,200 |
| 2022-09-08 | 5.650 | 5.700 | 5.550 | 5.590 | 5.590 | 9,984,600 |
| 2022-09-07 | 5.470 | 5.700 | 5.380 | 5.640 | 5.640 | 17,097,725 |
| 2022-09-06 | 5.490 | 5.500 | 5.220 | 5.470 | 5.470 | 11,017,000 |
| 2022-09-05 | 5.410 | 5.500 | 5.270 | 5.410 | 5.410 | 10,229,500 |
| 2022-09-02 | 5.150 | 5.400 | 5.100 | 5.350 | 5.350 | 17,071,300 |
| 2022-09-01 | 5.200 | 5.330 | 5.030 | 5.080 | 5.080 | 12,533,300 |
| 2022-08-31 | 5.320 | 5.350 | 5.120 | 5.230 | 5.230 | 11,303,488 |
| 2022-08-30 | 5.490 | 5.550 | 5.310 | 5.350 | 5.350 | 11,979,978 |
| 2022-08-29 | 5.310 | 5.560 | 5.000 | 5.560 | 5.560 | 17,558,518 |
| 2022-08-26 | 5.610 | 5.670 | 5.350 | 5.390 | 5.390 | 18,143,445 |
| 2022-08-25 | 5.550 | 5.680 | 5.300 | 5.600 | 5.600 | 23,594,800 |
| 2022-08-24 | 5.690 | 5.750 | 5.500 | 5.530 | 5.530 | 20,231,610 |
| 2022-08-23 | 5.530 | 5.740 | 5.480 | 5.690 | 5.690 | 19,821,600 |
| 2022-08-22 | 5.850 | 5.890 | 5.360 | 5.550 | 5.550 | 32,526,187 |
| 2022-08-19 | 5.910 | 6.120 | 5.800 | 5.840 | 5.840 | 28,811,175 |
| 2022-08-18 | 5.680 | 5.960 | 5.560 | 5.900 | 5.900 | 41,788,100 |
| 2022-08-17 | 5.740 | 6.220 | 5.480 | 5.680 | 5.680 | 60,137,052 |
| 2022-08-16 | 5.450 | 5.850 | 5.400 | 5.800 | 5.800 | 35,416,917 |
| 2022-08-15 | 5.430 | 5.530 | 5.300 | 5.420 | 5.420 | 20,770,105 |
| 2022-08-12 | 5.400 | 5.570 | 5.360 | 5.370 | 5.370 | 16,083,800 |
| 2022-08-11 | 5.440 | 5.500 | 5.310 | 5.400 | 5.400 | 22,778,200 |
| 2022-08-10 | 5.250 | 5.480 | 5.170 | 5.390 | 5.390 | 30,532,852 |
| 2022-08-09 | 5.170 | 5.250 | 5.060 | 5.190 | 5.190 | 24,195,938 |
| 2022-08-08 | 4.840 | 5.230 | 4.840 | 5.140 | 5.140 | 31,870,982 |
| 2022-08-05 | 4.760 | 4.890 | 4.710 | 4.840 | 4.840 | 14,141,145 |
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.