Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.990 | 4.060 | 3.970 | 3.980 | 3.980 | 19,805,912 |
| 2025-10-23 | 3.960 | 4.020 | 3.930 | 4.000 | 4.000 | 23,513,410 |
| 2025-10-22 | 4.000 | 4.060 | 3.950 | 3.960 | 3.960 | 30,556,603 |
| 2025-10-21 | 3.890 | 4.010 | 3.720 | 4.000 | 4.000 | 39,786,486 |
| 2025-10-20 | 3.860 | 3.950 | 3.790 | 3.950 | 3.950 | 34,091,700 |
| 2025-10-17 | 3.760 | 3.920 | 3.720 | 3.860 | 3.860 | 43,470,677 |
| 2025-10-16 | 3.680 | 3.790 | 3.670 | 3.750 | 3.750 | 19,951,983 |
| 2025-10-15 | 3.630 | 3.700 | 3.590 | 3.700 | 3.700 | 15,536,500 |
| 2025-10-14 | 3.610 | 3.670 | 3.600 | 3.630 | 3.630 | 15,480,119 |
| 2025-10-13 | 3.510 | 3.640 | 3.420 | 3.610 | 3.610 | 17,653,583 |
| 2025-10-10 | 3.580 | 3.650 | 3.570 | 3.590 | 3.590 | 15,048,040 |
| 2025-10-09 | 3.620 | 3.630 | 3.570 | 3.580 | 3.580 | 11,191,400 |
| 2025-09-30 | 3.630 | 3.650 | 3.580 | 3.610 | 3.610 | 8,969,387 |
| 2025-09-29 | 3.590 | 3.640 | 3.520 | 3.630 | 3.630 | 9,746,500 |
| 2025-09-26 | 3.580 | 3.650 | 3.530 | 3.580 | 3.580 | 11,175,499 |
| 2025-09-25 | 3.630 | 3.670 | 3.570 | 3.580 | 3.580 | 11,182,300 |
| 2025-09-24 | 3.590 | 3.650 | 3.540 | 3.640 | 3.640 | 10,101,700 |
| 2025-09-23 | 3.670 | 3.670 | 3.520 | 3.600 | 3.600 | 17,072,959 |
| 2025-09-22 | 3.700 | 3.710 | 3.620 | 3.670 | 3.670 | 11,628,400 |
| 2025-09-19 | 3.740 | 3.770 | 3.660 | 3.690 | 3.690 | 14,958,400 |
| 2025-09-18 | 3.850 | 3.880 | 3.710 | 3.750 | 3.750 | 20,762,000 |
| 2025-09-17 | 3.900 | 3.920 | 3.840 | 3.850 | 3.850 | 14,166,903 |
| 2025-09-16 | 3.810 | 3.910 | 3.790 | 3.900 | 3.900 | 23,257,200 |
| 2025-09-15 | 3.790 | 3.820 | 3.770 | 3.810 | 3.810 | 11,157,558 |
| 2025-09-12 | 3.850 | 3.890 | 3.800 | 3.810 | 3.810 | 14,630,600 |
| 2025-09-11 | 3.830 | 3.850 | 3.760 | 3.850 | 3.850 | 15,858,201 |
| 2025-09-10 | 3.790 | 3.850 | 3.790 | 3.820 | 3.820 | 12,238,358 |
| 2025-09-09 | 3.830 | 3.850 | 3.770 | 3.820 | 3.820 | 12,313,900 |
| 2025-09-08 | 3.820 | 3.860 | 3.790 | 3.850 | 3.850 | 15,746,500 |
| 2025-09-05 | 3.800 | 3.840 | 3.700 | 3.830 | 3.830 | 19,362,481 |
| 2025-09-04 | 3.740 | 3.850 | 3.690 | 3.790 | 3.790 | 29,587,588 |
| 2025-09-03 | 3.780 | 3.860 | 3.690 | 3.710 | 3.710 | 16,467,585 |
| 2025-09-02 | 3.800 | 3.830 | 3.730 | 3.790 | 3.790 | 17,594,959 |
| 2025-09-01 | 3.780 | 3.870 | 3.770 | 3.810 | 3.810 | 19,884,900 |
| 2025-08-29 | 3.790 | 3.800 | 3.740 | 3.770 | 3.770 | 18,962,500 |
| 2025-08-28 | 3.800 | 3.860 | 3.630 | 3.790 | 3.790 | 29,290,562 |
| 2025-08-27 | 3.930 | 4.040 | 3.790 | 3.810 | 3.810 | 35,017,509 |
| 2025-08-26 | 3.930 | 3.970 | 3.910 | 3.940 | 3.940 | 22,438,686 |
| 2025-08-25 | 3.950 | 3.970 | 3.880 | 3.930 | 3.930 | 29,287,988 |
| 2025-08-22 | 3.960 | 4.090 | 3.880 | 3.960 | 3.960 | 41,657,186 |
| 2025-08-21 | 3.940 | 4.110 | 3.920 | 4.010 | 4.010 | 55,070,454 |
| 2025-08-20 | 3.920 | 4.070 | 3.830 | 3.970 | 3.970 | 86,045,462 |
| 2025-08-19 | 3.620 | 3.960 | 3.620 | 3.960 | 3.960 | 75,330,490 |
| 2025-08-18 | 3.550 | 3.620 | 3.530 | 3.600 | 3.600 | 17,746,099 |
| 2025-08-15 | 3.550 | 3.570 | 3.520 | 3.550 | 3.550 | 13,252,514 |
| 2025-08-14 | 3.640 | 3.650 | 3.530 | 3.540 | 3.540 | 19,706,900 |
| 2025-08-13 | 3.640 | 3.660 | 3.610 | 3.630 | 3.630 | 11,171,700 |
| 2025-08-12 | 3.660 | 3.720 | 3.620 | 3.630 | 3.630 | 13,084,052 |
| 2025-08-11 | 3.660 | 3.680 | 3.620 | 3.660 | 3.660 | 11,612,343 |
| 2025-08-08 | 3.660 | 3.660 | 3.600 | 3.660 | 3.660 | 10,977,541 |
| 2025-08-07 | 3.690 | 3.690 | 3.630 | 3.650 | 3.650 | 12,587,000 |
| 2025-08-06 | 3.670 | 3.700 | 3.640 | 3.700 | 3.700 | 16,326,800 |
| 2025-08-05 | 3.580 | 3.700 | 3.580 | 3.670 | 3.670 | 24,602,212 |
| 2025-08-04 | 3.600 | 3.600 | 3.520 | 3.580 | 3.580 | 15,166,542 |
| 2025-08-01 | 3.580 | 3.710 | 3.570 | 3.610 | 3.610 | 22,998,502 |
| 2025-07-31 | 3.620 | 3.650 | 3.550 | 3.550 | 3.550 | 18,993,369 |
| 2025-07-30 | 3.670 | 3.680 | 3.600 | 3.630 | 3.630 | 19,978,900 |
| 2025-07-29 | 3.830 | 3.850 | 3.640 | 3.680 | 3.680 | 22,580,800 |
| 2025-07-28 | 3.660 | 3.760 | 3.650 | 3.730 | 3.730 | 31,989,458 |
| 2025-07-25 | 3.660 | 3.670 | 3.620 | 3.640 | 3.640 | 14,408,120 |
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.