Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.920 | 2.970 | 2.870 | 2.870 | 2.870 | 8,832,600 |
| 2022-05-10 | 2.890 | 2.920 | 2.860 | 2.910 | 2.910 | 9,013,900 |
| 2022-05-09 | 2.800 | 2.940 | 2.800 | 2.900 | 2.900 | 11,581,840 |
| 2022-05-06 | 2.810 | 2.870 | 2.750 | 2.810 | 2.810 | 7,764,660 |
| 2022-05-05 | 2.800 | 2.880 | 2.750 | 2.860 | 2.860 | 12,043,260 |
| 2022-04-29 | 2.690 | 2.820 | 2.660 | 2.810 | 2.810 | 17,048,393 |
| 2022-04-28 | 2.800 | 2.800 | 2.620 | 2.700 | 2.700 | 26,649,340 |
| 2022-04-27 | 2.880 | 2.920 | 2.880 | 2.890 | 2.890 | 29,413,583 |
| 2022-04-26 | 3.330 | 3.400 | 3.200 | 3.200 | 3.200 | 26,936,860 |
| 2022-04-25 | 3.770 | 3.810 | 3.500 | 3.560 | 3.560 | 45,382,400 |
| 2022-04-22 | 3.450 | 3.780 | 3.410 | 3.780 | 3.780 | 30,004,379 |
| 2022-04-21 | 3.500 | 3.580 | 3.400 | 3.440 | 3.440 | 10,504,799 |
| 2022-04-20 | 3.490 | 3.560 | 3.470 | 3.490 | 3.490 | 7,071,500 |
| 2022-04-19 | 3.490 | 3.510 | 3.450 | 3.490 | 3.490 | 2,620,700 |
| 2022-04-18 | 3.470 | 3.490 | 3.400 | 3.470 | 3.470 | 4,358,900 |
| 2022-04-15 | 3.530 | 3.530 | 3.460 | 3.470 | 3.470 | 7,688,600 |
| 2022-04-14 | 3.520 | 3.570 | 3.520 | 3.550 | 3.550 | 3,648,300 |
| 2022-04-13 | 3.600 | 3.600 | 3.520 | 3.540 | 3.540 | 4,987,099 |
| 2022-04-12 | 3.520 | 3.590 | 3.490 | 3.590 | 3.590 | 6,712,800 |
| 2022-04-11 | 3.580 | 3.630 | 3.480 | 3.520 | 3.520 | 7,819,540 |
| 2022-04-08 | 3.580 | 3.610 | 3.540 | 3.580 | 3.580 | 5,478,000 |
| 2022-04-07 | 3.660 | 3.660 | 3.570 | 3.590 | 3.590 | 5,858,383 |
| 2022-04-06 | 3.590 | 3.700 | 3.590 | 3.650 | 3.650 | 8,377,804 |
| 2022-04-01 | 3.600 | 3.610 | 3.560 | 3.590 | 3.590 | 5,197,700 |
| 2022-03-31 | 3.580 | 3.640 | 3.570 | 3.600 | 3.600 | 6,836,000 |
| 2022-03-30 | 3.610 | 3.620 | 3.550 | 3.590 | 3.590 | 4,592,200 |
| 2022-03-29 | 3.580 | 3.600 | 3.540 | 3.570 | 3.570 | 6,826,100 |
| 2022-03-28 | 3.510 | 3.590 | 3.500 | 3.560 | 3.560 | 7,052,700 |
| 2022-03-25 | 3.510 | 3.590 | 3.500 | 3.560 | 3.560 | 7,940,300 |
| 2022-03-24 | 3.520 | 3.550 | 3.480 | 3.490 | 3.490 | 4,496,154 |
| 2022-03-23 | 3.600 | 3.610 | 3.510 | 3.540 | 3.540 | 10,364,416 |
| 2022-03-22 | 3.580 | 3.620 | 3.520 | 3.590 | 3.590 | 9,739,698 |
| 2022-03-21 | 3.500 | 3.660 | 3.500 | 3.560 | 3.560 | 8,966,444 |
| 2022-03-18 | 3.400 | 3.520 | 3.390 | 3.490 | 3.490 | 6,263,599 |
| 2022-03-17 | 3.420 | 3.450 | 3.390 | 3.410 | 3.410 | 5,384,000 |
| 2022-03-16 | 3.330 | 3.400 | 3.260 | 3.390 | 3.390 | 5,867,700 |
| 2022-03-15 | 3.530 | 3.530 | 3.300 | 3.300 | 3.300 | 11,281,400 |
| 2022-03-14 | 3.590 | 3.600 | 3.540 | 3.540 | 3.540 | 4,517,154 |
| 2022-03-11 | 3.590 | 3.630 | 3.520 | 3.610 | 3.610 | 5,882,900 |
| 2022-03-10 | 3.600 | 3.650 | 3.590 | 3.600 | 3.600 | 5,801,254 |
| 2022-03-09 | 3.650 | 3.660 | 3.420 | 3.570 | 3.570 | 10,543,514 |
| 2022-03-08 | 3.750 | 3.760 | 3.620 | 3.650 | 3.650 | 9,167,906 |
| 2022-03-07 | 3.730 | 3.790 | 3.700 | 3.770 | 3.770 | 8,808,500 |
| 2022-03-04 | 3.760 | 3.770 | 3.710 | 3.740 | 3.740 | 4,276,732 |
| 2022-03-03 | 3.760 | 3.790 | 3.740 | 3.770 | 3.770 | 5,504,600 |
| 2022-03-02 | 3.670 | 3.760 | 3.670 | 3.750 | 3.750 | 6,511,400 |
| 2022-03-01 | 3.700 | 3.730 | 3.670 | 3.700 | 3.700 | 4,233,900 |
| 2022-02-28 | 3.700 | 3.710 | 3.630 | 3.660 | 3.660 | 4,858,600 |
| 2022-02-25 | 3.700 | 3.750 | 3.680 | 3.700 | 3.700 | 5,963,000 |
| 2022-02-24 | 3.770 | 3.800 | 3.650 | 3.690 | 3.690 | 11,048,440 |
| 2022-02-23 | 3.770 | 3.800 | 3.760 | 3.790 | 3.790 | 5,064,700 |
| 2022-02-22 | 3.830 | 3.840 | 3.760 | 3.770 | 3.770 | 6,250,200 |
| 2022-02-21 | 3.780 | 3.840 | 3.770 | 3.840 | 3.840 | 8,783,400 |
| 2022-02-18 | 3.740 | 3.780 | 3.680 | 3.770 | 3.770 | 7,391,518 |
| 2022-02-17 | 3.790 | 3.800 | 3.740 | 3.740 | 3.740 | 7,695,200 |
| 2022-02-16 | 3.750 | 3.800 | 3.750 | 3.790 | 3.790 | 3,963,900 |
| 2022-02-15 | 3.780 | 3.790 | 3.730 | 3.740 | 3.740 | 4,215,900 |
| 2022-02-14 | 3.760 | 3.800 | 3.740 | 3.780 | 3.780 | 5,114,100 |
| 2022-02-11 | 3.770 | 3.800 | 3.740 | 3.750 | 3.750 | 4,328,400 |
| 2022-02-10 | 3.800 | 3.810 | 3.760 | 3.780 | 3.780 | 5,032,700 |
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.