Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.040 | 4.280 | 4.010 | 4.250 | 4.250 | 48,537,719 |
| 2026-01-19 | 4.020 | 4.080 | 3.990 | 4.050 | 4.050 | 19,278,119 |
| 2026-01-16 | 4.000 | 4.100 | 3.930 | 4.040 | 4.040 | 31,579,278 |
| 2026-01-15 | 4.020 | 4.190 | 3.960 | 3.980 | 3.980 | 31,738,100 |
| 2026-01-14 | 4.000 | 4.060 | 3.950 | 4.020 | 4.020 | 26,825,926 |
| 2026-01-13 | 4.000 | 4.060 | 3.970 | 3.990 | 3.990 | 27,360,397 |
| 2026-01-12 | 4.010 | 4.010 | 3.930 | 4.000 | 4.000 | 23,042,154 |
| 2026-01-09 | 4.050 | 4.090 | 3.960 | 4.020 | 4.020 | 24,542,200 |
| 2026-01-08 | 4.000 | 4.070 | 3.960 | 4.050 | 4.050 | 17,670,599 |
| 2026-01-07 | 4.050 | 4.060 | 3.970 | 3.990 | 3.990 | 17,791,209 |
| 2026-01-06 | 4.000 | 4.100 | 3.990 | 4.060 | 4.060 | 24,946,499 |
| 2026-01-05 | 4.040 | 4.080 | 3.990 | 4.010 | 4.010 | 19,184,000 |
| 2025-12-31 | 4.030 | 4.080 | 3.930 | 4.030 | 4.030 | 22,624,800 |
| 2025-12-30 | 3.910 | 4.220 | 3.880 | 4.030 | 4.030 | 42,963,200 |
| 2025-12-29 | 4.020 | 4.020 | 3.860 | 3.920 | 3.920 | 24,242,200 |
| 2025-12-26 | 4.130 | 4.130 | 3.960 | 4.000 | 4.000 | 32,256,600 |
| 2025-12-25 | 4.090 | 4.410 | 4.090 | 4.130 | 4.130 | 32,495,607 |
| 2025-12-24 | 4.100 | 4.160 | 4.050 | 4.100 | 4.100 | 18,025,000 |
| 2025-12-23 | 4.200 | 4.250 | 4.100 | 4.120 | 4.120 | 19,209,900 |
| 2025-12-22 | 4.180 | 4.360 | 4.110 | 4.190 | 4.190 | 24,313,583 |
| 2025-12-19 | 4.150 | 4.220 | 4.090 | 4.190 | 4.190 | 20,999,936 |
| 2025-12-18 | 4.190 | 4.270 | 4.130 | 4.150 | 4.150 | 24,056,079 |
| 2025-12-17 | 4.090 | 4.300 | 4.070 | 4.220 | 4.220 | 30,977,608 |
| 2025-12-16 | 4.070 | 4.180 | 4.020 | 4.100 | 4.100 | 24,084,159 |
| 2025-12-15 | 3.960 | 4.250 | 3.880 | 4.080 | 4.080 | 42,989,486 |
| 2025-12-12 | 4.040 | 4.290 | 3.870 | 3.890 | 3.890 | 35,003,400 |
| 2025-12-11 | 4.160 | 4.200 | 4.060 | 4.060 | 4.060 | 23,268,900 |
| 2025-12-10 | 4.210 | 4.330 | 4.110 | 4.170 | 4.170 | 24,613,500 |
| 2025-12-09 | 4.100 | 4.500 | 4.050 | 4.240 | 4.240 | 37,056,100 |
| 2025-12-08 | 4.190 | 4.190 | 4.080 | 4.110 | 4.110 | 15,378,600 |
| 2025-12-05 | 4.120 | 4.220 | 4.050 | 4.170 | 4.170 | 16,032,206 |
| 2025-12-04 | 4.250 | 4.290 | 4.130 | 4.150 | 4.150 | 14,390,699 |
| 2025-12-03 | 4.330 | 4.360 | 4.240 | 4.270 | 4.270 | 18,005,900 |
| 2025-12-02 | 4.400 | 4.420 | 4.250 | 4.300 | 4.300 | 21,504,000 |
| 2025-12-01 | 4.470 | 4.520 | 4.290 | 4.370 | 4.370 | 32,631,126 |
| 2025-11-28 | 4.250 | 4.530 | 4.080 | 4.370 | 4.370 | 53,052,484 |
| 2025-11-27 | 4.470 | 4.470 | 4.150 | 4.160 | 4.160 | 60,811,247 |
| 2025-11-26 | 4.000 | 4.410 | 4.000 | 4.410 | 4.410 | 26,717,218 |
| 2025-11-25 | 4.030 | 4.070 | 4.000 | 4.010 | 4.010 | 16,236,319 |
| 2025-11-24 | 4.080 | 4.210 | 3.950 | 4.010 | 4.010 | 20,470,100 |
| 2025-11-21 | 4.210 | 4.300 | 4.060 | 4.080 | 4.080 | 20,967,598 |
| 2025-11-20 | 4.330 | 4.360 | 4.080 | 4.250 | 4.250 | 34,160,509 |
| 2025-11-19 | 4.510 | 4.510 | 4.280 | 4.320 | 4.320 | 22,253,700 |
| 2025-11-18 | 4.480 | 4.530 | 4.390 | 4.490 | 4.490 | 19,637,300 |
| 2025-11-17 | 4.530 | 4.560 | 4.430 | 4.490 | 4.490 | 20,358,400 |
| 2025-11-14 | 4.610 | 4.680 | 4.480 | 4.520 | 4.520 | 38,014,219 |
| 2025-11-13 | 4.290 | 4.560 | 4.230 | 4.520 | 4.520 | 37,107,398 |
| 2025-11-12 | 4.420 | 4.420 | 4.260 | 4.290 | 4.290 | 22,292,800 |
| 2025-11-11 | 4.290 | 4.430 | 4.240 | 4.400 | 4.400 | 24,362,679 |
| 2025-11-10 | 4.320 | 4.340 | 4.220 | 4.270 | 4.270 | 12,345,300 |
| 2025-11-07 | 4.290 | 4.320 | 4.220 | 4.320 | 4.320 | 16,970,817 |
| 2025-11-06 | 4.340 | 4.360 | 4.260 | 4.280 | 4.280 | 18,667,341 |
| 2025-11-05 | 4.300 | 4.370 | 4.300 | 4.330 | 4.330 | 15,118,399 |
| 2025-11-04 | 4.270 | 4.380 | 4.260 | 4.340 | 4.340 | 23,932,722 |
| 2025-11-03 | 4.180 | 4.310 | 4.140 | 4.270 | 4.270 | 26,817,800 |
| 2025-10-31 | 4.010 | 4.180 | 4.010 | 4.170 | 4.170 | 28,214,872 |
| 2025-10-30 | 3.960 | 4.170 | 3.950 | 4.030 | 4.030 | 33,143,549 |
| 2025-10-29 | 3.930 | 3.970 | 3.850 | 3.950 | 3.950 | 18,051,393 |
| 2025-10-28 | 3.960 | 4.000 | 3.930 | 3.960 | 3.960 | 13,880,904 |
| 2025-10-27 | 3.990 | 3.990 | 3.880 | 3.940 | 3.940 | 23,994,800 |
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.