Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.830 | 3.840 | 3.780 | 3.810 | 3.810 | 7,240,285 |
| 2022-02-08 | 3.740 | 3.850 | 3.710 | 3.820 | 3.820 | 7,799,900 |
| 2022-02-07 | 3.730 | 3.770 | 3.660 | 3.730 | 3.730 | 6,164,000 |
| 2022-01-28 | 3.660 | 3.730 | 3.610 | 3.690 | 3.690 | 7,085,485 |
| 2022-01-27 | 3.690 | 3.690 | 3.590 | 3.600 | 3.600 | 7,874,700 |
| 2022-01-26 | 3.680 | 3.730 | 3.650 | 3.670 | 3.670 | 11,357,945 |
| 2022-01-25 | 3.880 | 3.900 | 3.670 | 3.680 | 3.680 | 14,790,600 |
| 2022-01-24 | 3.980 | 4.000 | 3.850 | 3.870 | 3.870 | 14,397,279 |
| 2022-01-21 | 4.010 | 4.060 | 3.960 | 3.990 | 3.990 | 7,126,200 |
| 2022-01-20 | 4.100 | 4.160 | 4.000 | 4.010 | 4.010 | 9,356,400 |
| 2022-01-19 | 4.070 | 4.190 | 4.060 | 4.130 | 4.130 | 11,468,349 |
| 2022-01-18 | 4.200 | 4.200 | 4.040 | 4.060 | 4.060 | 14,379,238 |
| 2022-01-17 | 4.100 | 4.230 | 4.100 | 4.170 | 4.170 | 10,419,443 |
| 2022-01-14 | 4.130 | 4.180 | 4.070 | 4.100 | 4.100 | 10,629,917 |
| 2022-01-13 | 4.120 | 4.190 | 4.100 | 4.140 | 4.140 | 12,816,873 |
| 2022-01-12 | 4.060 | 4.150 | 4.050 | 4.130 | 4.130 | 13,154,470 |
| 2022-01-11 | 4.070 | 4.110 | 4.050 | 4.060 | 4.060 | 8,947,646 |
| 2022-01-10 | 3.980 | 4.090 | 3.960 | 4.090 | 4.090 | 14,345,378 |
| 2022-01-07 | 4.070 | 4.100 | 3.990 | 4.000 | 4.000 | 11,641,389 |
| 2022-01-06 | 4.040 | 4.080 | 4.020 | 4.050 | 4.050 | 9,961,591 |
| 2022-01-05 | 4.060 | 4.060 | 3.980 | 4.020 | 4.020 | 8,550,100 |
| 2022-01-04 | 3.970 | 4.040 | 3.950 | 4.040 | 4.040 | 17,298,329 |
| 2021-12-31 | 3.930 | 3.960 | 3.910 | 3.950 | 3.950 | 6,051,500 |
| 2021-12-30 | 3.900 | 3.940 | 3.900 | 3.920 | 3.920 | 5,269,277 |
| 2021-12-29 | 3.900 | 3.950 | 3.880 | 3.910 | 3.910 | 6,848,600 |
| 2021-12-28 | 3.940 | 3.950 | 3.910 | 3.930 | 3.930 | 4,743,119 |
| 2021-12-27 | 3.910 | 3.950 | 3.880 | 3.930 | 3.930 | 6,309,800 |
| 2021-12-24 | 3.950 | 3.960 | 3.880 | 3.900 | 3.900 | 6,443,400 |
| 2021-12-23 | 3.960 | 3.980 | 3.940 | 3.940 | 3.940 | 7,259,067 |
| 2021-12-22 | 4.030 | 4.050 | 3.980 | 3.990 | 3.990 | 8,885,181 |
| 2021-12-21 | 3.940 | 4.020 | 3.930 | 4.020 | 4.020 | 15,131,720 |
| 2021-12-20 | 3.920 | 3.960 | 3.900 | 3.940 | 3.940 | 6,741,113 |
| 2021-12-17 | 3.960 | 3.960 | 3.910 | 3.920 | 3.920 | 4,722,200 |
| 2021-12-16 | 3.900 | 3.950 | 3.900 | 3.940 | 3.940 | 7,253,419 |
| 2021-12-15 | 3.900 | 3.930 | 3.880 | 3.910 | 3.910 | 4,183,100 |
| 2021-12-14 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 2,962,289 |
| 2021-12-13 | 3.900 | 3.930 | 3.870 | 3.880 | 3.880 | 6,732,489 |
| 2021-12-10 | 3.920 | 3.940 | 3.890 | 3.910 | 3.910 | 5,284,200 |
| 2021-12-09 | 3.900 | 3.930 | 3.880 | 3.920 | 3.920 | 3,155,408 |
| 2021-12-08 | 3.910 | 3.920 | 3.870 | 3.900 | 3.900 | 3,585,500 |
| 2021-12-07 | 3.900 | 3.910 | 3.850 | 3.890 | 3.890 | 4,477,799 |
| 2021-12-06 | 3.990 | 3.990 | 3.880 | 3.890 | 3.890 | 8,488,124 |
| 2021-12-03 | 3.970 | 4.010 | 3.940 | 3.980 | 3.980 | 5,136,603 |
| 2021-12-02 | 4.010 | 4.020 | 3.950 | 3.960 | 3.960 | 5,608,939 |
| 2021-12-01 | 3.950 | 4.020 | 3.920 | 4.000 | 4.000 | 6,873,277 |
| 2021-11-30 | 3.940 | 3.980 | 3.910 | 3.950 | 3.950 | 4,888,838 |
| 2021-11-29 | 3.980 | 4.010 | 3.910 | 3.950 | 3.950 | 10,468,073 |
| 2021-11-26 | 4.080 | 4.080 | 3.980 | 4.030 | 4.030 | 6,411,300 |
| 2021-11-25 | 4.060 | 4.150 | 4.020 | 4.050 | 4.050 | 9,590,833 |
| 2021-11-24 | 3.950 | 4.130 | 3.910 | 4.060 | 4.060 | 12,719,196 |
| 2021-11-23 | 3.910 | 3.960 | 3.870 | 3.950 | 3.950 | 4,686,100 |
| 2021-11-22 | 3.980 | 3.990 | 3.890 | 3.900 | 3.900 | 8,303,800 |
| 2021-11-19 | 3.970 | 4.020 | 3.940 | 3.990 | 3.990 | 4,395,700 |
| 2021-11-18 | 4.040 | 4.060 | 3.980 | 4.000 | 4.000 | 5,737,439 |
| 2021-11-17 | 3.970 | 4.040 | 3.960 | 4.030 | 4.030 | 5,814,120 |
| 2021-11-16 | 3.980 | 4.010 | 3.970 | 3.980 | 3.980 | 4,104,700 |
| 2021-11-15 | 3.940 | 4.000 | 3.940 | 3.970 | 3.970 | 4,652,200 |
| 2021-11-12 | 3.960 | 3.970 | 3.940 | 3.950 | 3.950 | 3,284,877 |
| 2021-11-11 | 3.970 | 3.980 | 3.930 | 3.970 | 3.970 | 3,037,000 |
| 2021-11-10 | 3.960 | 3.980 | 3.920 | 3.970 | 3.970 | 3,380,804 |
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.