Hunan Mendale Hometextile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.520	4.600	4.380	4.390	4.390	53,928,871
2026-04-22	4.220	4.590	4.160	4.590	4.590	47,398,801
2026-04-21	4.110	4.190	4.080	4.170	4.170	16,273,800
2026-04-20	4.030	4.160	4.010	4.100	4.100	17,164,100
2026-04-17	4.200	4.200	4.000	4.040	4.040	24,969,199
2026-04-16	4.090	4.200	4.070	4.190	4.190	16,416,641
2026-04-15	4.190	4.200	4.060	4.080	4.080	15,706,300
2026-04-14	4.160	4.190	4.030	4.190	4.190	25,050,039
2026-04-13	3.950	4.240	3.900	4.150	4.150	36,473,793
2026-04-10	3.880	4.120	3.840	3.950	3.950	22,372,510
2026-04-09	3.870	3.890	3.790	3.810	3.810	10,507,840
2026-04-08	3.880	3.890	3.820	3.880	3.880	13,359,800
2026-04-07	3.710	3.840	3.680	3.800	3.800	15,965,600
2026-04-03	3.870	3.880	3.670	3.690	3.690	13,405,700
2026-04-02	3.850	3.910	3.770	3.870	3.870	16,687,730
2026-04-01	3.880	3.910	3.790	3.830	3.830	14,376,600
2026-03-31	3.950	3.990	3.810	3.820	3.820	14,789,290
2026-03-30	3.850	3.990	3.840	3.940	3.940	13,212,790
2026-03-27	3.800	3.920	3.800	3.900	3.900	9,785,700
2026-03-26	3.920	3.950	3.810	3.840	3.840	11,182,900
2026-03-25	3.870	3.920	3.810	3.880	3.880	15,026,800
2026-03-24	3.700	3.850	3.650	3.830	3.830	21,626,301
2026-03-23	3.790	3.820	3.580	3.600	3.600	20,233,949
2026-03-20	3.980	4.000	3.840	3.850	3.850	13,659,380
2026-03-19	4.060	4.090	3.930	3.960	3.960	16,179,300
2026-03-18	4.040	4.100	4.000	4.100	4.100	11,780,100
2026-03-17	4.120	4.140	4.030	4.040	4.040	13,467,400
2026-03-16	4.080	4.170	4.080	4.100	4.100	11,599,000
2026-03-13	4.090	4.190	4.080	4.110	4.110	13,400,100
2026-03-12	4.190	4.210	4.110	4.120	4.120	11,689,600
2026-03-11	4.260	4.290	4.170	4.190	4.190	12,756,600
2026-03-10	4.250	4.310	4.240	4.260	4.260	10,387,200
2026-03-09	4.160	4.250	4.090	4.240	4.240	15,852,800
2026-03-06	4.200	4.320	4.160	4.280	4.280	13,552,600
2026-03-05	4.180	4.260	4.160	4.200	4.200	11,674,500
2026-03-04	4.130	4.200	4.070	4.140	4.140	14,986,100
2026-03-03	4.410	4.440	4.140	4.170	4.170	25,762,500
2026-03-02	4.350	4.570	4.260	4.420	4.420	32,579,400
2026-02-27	4.440	4.440	4.350	4.400	4.400	21,366,381
2026-02-26	4.560	4.580	4.420	4.460	4.460	17,483,881
2026-02-25	4.490	4.630	4.480	4.560	4.560	16,699,830
2026-02-24	4.440	4.530	4.410	4.490	4.490	18,029,500
2026-02-13	4.500	4.500	4.360	4.380	4.380	14,165,540
2026-02-12	4.520	4.550	4.440	4.450	4.450	22,643,779
2026-02-11	4.610	4.620	4.510	4.530	4.530	15,529,000
2026-02-10	4.670	4.690	4.540	4.630	4.630	19,275,900
2026-02-09	4.670	4.670	4.460	4.630	4.630	25,687,770
2026-02-06	4.440	4.700	4.400	4.600	4.600	37,123,898
2026-02-05	4.540	4.590	4.420	4.430	4.430	18,469,391
2026-02-04	4.530	4.630	4.480	4.580	4.580	24,688,350
2026-02-03	4.550	4.600	4.450	4.480	4.480	25,696,199
2026-02-02	4.410	4.640	4.410	4.490	4.490	30,133,420
2026-01-30	4.380	4.510	4.350	4.450	4.450	26,777,740
2026-01-29	4.420	4.680	4.380	4.410	4.410	30,931,400
2026-01-28	4.490	4.530	4.360	4.390	4.390	25,142,539
2026-01-27	4.590	4.630	4.320	4.490	4.490	38,745,367
2026-01-26	4.930	5.030	4.530	4.580	4.580	50,400,898
2026-01-23	4.820	4.980	4.760	4.930	4.930	49,078,488
2026-01-22	4.760	4.950	4.640	4.820	4.820	84,820,062
2026-01-21	4.250	4.680	4.220	4.680	4.680	50,869,180

← NewerPage 3 of 5 · 243 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.