Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.710 | 4.940 | 4.650 | 4.770 | 4.770 | 14,586,319 |
| 2022-08-03 | 4.800 | 5.060 | 4.730 | 4.780 | 4.780 | 26,290,190 |
| 2022-08-02 | 4.840 | 4.950 | 4.710 | 4.760 | 4.760 | 28,630,252 |
| 2022-08-01 | 4.660 | 5.010 | 4.630 | 4.890 | 4.890 | 29,428,900 |
| 2022-07-29 | 4.600 | 4.720 | 4.540 | 4.660 | 4.660 | 15,892,817 |
| 2022-07-28 | 4.650 | 4.690 | 4.550 | 4.560 | 4.560 | 13,840,393 |
| 2022-07-27 | 4.710 | 4.720 | 4.620 | 4.640 | 4.640 | 15,234,600 |
| 2022-07-26 | 4.540 | 4.730 | 4.480 | 4.710 | 4.710 | 26,638,575 |
| 2022-07-25 | 4.540 | 4.690 | 4.460 | 4.570 | 4.570 | 22,051,398 |
| 2022-07-22 | 4.800 | 4.850 | 4.490 | 4.590 | 4.590 | 45,127,100 |
| 2022-07-21 | 4.420 | 4.840 | 4.330 | 4.840 | 4.840 | 42,470,719 |
| 2022-07-20 | 4.330 | 4.460 | 4.230 | 4.400 | 4.400 | 16,311,010 |
| 2022-07-19 | 4.390 | 4.400 | 4.260 | 4.300 | 4.300 | 10,144,010 |
| 2022-07-18 | 4.210 | 4.380 | 4.200 | 4.380 | 4.380 | 11,468,600 |
| 2022-07-15 | 4.290 | 4.340 | 4.080 | 4.240 | 4.240 | 15,415,452 |
| 2022-07-14 | 4.310 | 4.600 | 4.310 | 4.370 | 4.370 | 15,256,352 |
| 2022-07-13 | 4.210 | 4.330 | 4.200 | 4.270 | 4.270 | 13,185,800 |
| 2022-07-12 | 4.290 | 4.370 | 4.180 | 4.200 | 4.200 | 25,802,183 |
| 2022-07-11 | 4.400 | 4.680 | 4.360 | 4.360 | 4.360 | 28,549,082 |
| 2022-07-08 | 4.390 | 4.520 | 4.310 | 4.420 | 4.420 | 31,133,613 |
| 2022-07-07 | 4.400 | 4.540 | 4.350 | 4.410 | 4.410 | 48,627,457 |
| 2022-07-06 | 4.460 | 4.750 | 4.280 | 4.580 | 4.580 | 74,611,070 |
| 2022-07-05 | 4.000 | 4.360 | 3.990 | 4.360 | 4.360 | 23,878,004 |
| 2022-07-04 | 4.100 | 4.170 | 3.960 | 3.960 | 3.960 | 26,438,728 |
| 2022-07-01 | 4.300 | 4.380 | 4.070 | 4.100 | 4.100 | 46,848,713 |
| 2022-06-30 | 5.270 | 5.280 | 4.370 | 4.370 | 4.370 | 91,156,287 |
| 2022-06-29 | 4.840 | 4.850 | 4.840 | 4.850 | 4.850 | 19,902,818 |
| 2022-06-28 | 4.070 | 4.440 | 4.030 | 4.410 | 4.410 | 44,470,449 |
| 2022-06-27 | 4.020 | 4.190 | 4.010 | 4.040 | 4.040 | 14,347,132 |
| 2022-06-24 | 4.040 | 4.050 | 3.920 | 4.000 | 4.000 | 11,806,439 |
| 2022-06-23 | 3.890 | 4.050 | 3.880 | 4.030 | 4.030 | 10,899,400 |
| 2022-06-22 | 3.910 | 3.960 | 3.870 | 3.910 | 3.910 | 9,544,019 |
| 2022-06-21 | 3.990 | 4.030 | 3.860 | 3.950 | 3.950 | 12,535,318 |
| 2022-06-20 | 3.770 | 4.070 | 3.770 | 4.010 | 4.010 | 22,927,799 |
| 2022-06-17 | 3.650 | 3.860 | 3.650 | 3.840 | 3.840 | 18,172,799 |
| 2022-06-16 | 3.630 | 3.680 | 3.580 | 3.650 | 3.650 | 9,307,599 |
| 2022-06-15 | 3.520 | 3.830 | 3.490 | 3.660 | 3.660 | 19,972,590 |
| 2022-06-14 | 3.440 | 3.500 | 3.410 | 3.490 | 3.490 | 6,882,700 |
| 2022-06-13 | 3.470 | 3.510 | 3.410 | 3.450 | 3.450 | 6,645,004 |
| 2022-06-10 | 3.490 | 3.500 | 3.410 | 3.480 | 3.480 | 11,238,778 |
| 2022-06-09 | 3.420 | 3.480 | 3.400 | 3.470 | 3.470 | 7,266,959 |
| 2022-06-08 | 3.440 | 3.520 | 3.410 | 3.450 | 3.450 | 10,324,802 |
| 2022-06-07 | 3.410 | 3.450 | 3.350 | 3.430 | 3.430 | 12,073,500 |
| 2022-06-06 | 3.460 | 3.480 | 3.400 | 3.410 | 3.410 | 9,270,500 |
| 2022-06-02 | 3.500 | 3.500 | 3.130 | 3.460 | 3.460 | 8,289,801 |
| 2022-06-01 | 3.520 | 3.560 | 3.420 | 3.480 | 3.480 | 8,824,795 |
| 2022-05-31 | 3.650 | 3.650 | 3.530 | 3.550 | 3.550 | 6,044,400 |
| 2022-05-30 | 3.620 | 3.670 | 3.550 | 3.590 | 3.590 | 5,423,300 |
| 2022-05-27 | 3.670 | 3.700 | 3.600 | 3.640 | 3.640 | 7,213,200 |
| 2022-05-26 | 3.630 | 3.710 | 3.580 | 3.680 | 3.680 | 7,329,000 |
| 2022-05-25 | 3.530 | 3.620 | 3.500 | 3.620 | 3.620 | 8,268,000 |
| 2022-05-24 | 3.640 | 3.690 | 3.520 | 3.530 | 3.530 | 16,544,800 |
| 2022-05-23 | 3.700 | 3.730 | 3.650 | 3.660 | 3.660 | 11,024,600 |
| 2022-05-20 | 3.600 | 3.730 | 3.550 | 3.720 | 3.720 | 21,010,229 |
| 2022-05-19 | 3.560 | 3.600 | 3.460 | 3.580 | 3.580 | 16,112,638 |
| 2022-05-18 | 3.560 | 3.620 | 3.410 | 3.590 | 3.590 | 22,493,600 |
| 2022-05-17 | 3.350 | 3.600 | 3.350 | 3.580 | 3.580 | 28,075,272 |
| 2022-05-16 | 3.220 | 3.440 | 3.220 | 3.380 | 3.380 | 28,256,460 |
| 2022-05-13 | 3.200 | 3.310 | 3.140 | 3.210 | 3.210 | 35,513,833 |
| 2022-05-12 | 2.860 | 3.160 | 2.850 | 3.160 | 3.160 | 22,912,363 |
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.