Hunan Mendale Hometextile Co Ltd historical data

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

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

← NewerPage 20 of 21 · 1,219 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.