Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.610 | 3.670 | 3.600 | 3.650 | 3.650 | 14,470,782 |
| 2025-07-23 | 3.620 | 3.640 | 3.600 | 3.600 | 3.600 | 10,933,513 |
| 2025-07-22 | 3.620 | 3.630 | 3.590 | 3.620 | 3.620 | 12,307,100 |
| 2025-07-21 | 3.630 | 3.640 | 3.590 | 3.620 | 3.620 | 14,341,499 |
| 2025-07-18 | 3.630 | 3.630 | 3.590 | 3.610 | 3.610 | 10,312,599 |
| 2025-07-17 | 3.690 | 3.690 | 3.610 | 3.630 | 3.630 | 19,823,645 |
| 2025-07-16 | 3.600 | 3.720 | 3.560 | 3.680 | 3.680 | 25,690,998 |
| 2025-07-15 | 3.640 | 3.640 | 3.520 | 3.590 | 3.590 | 20,694,200 |
| 2025-07-14 | 3.670 | 3.680 | 3.630 | 3.650 | 3.650 | 11,962,600 |
| 2025-07-11 | 3.650 | 3.680 | 3.620 | 3.660 | 3.660 | 14,139,900 |
| 2025-07-10 | 3.680 | 3.690 | 3.640 | 3.660 | 3.660 | 15,673,900 |
| 2025-07-09 | 3.690 | 3.760 | 3.670 | 3.680 | 3.680 | 23,193,902 |
| 2025-07-08 | 3.700 | 3.720 | 3.650 | 3.700 | 3.700 | 20,719,300 |
| 2025-07-07 | 3.780 | 3.780 | 3.680 | 3.690 | 3.690 | 27,037,671 |
| 2025-07-04 | 3.630 | 3.870 | 3.620 | 3.780 | 3.780 | 52,497,253 |
| 2025-07-03 | 3.750 | 3.780 | 3.600 | 3.650 | 3.650 | 55,416,574 |
| 2025-07-02 | 4.180 | 4.230 | 3.760 | 3.760 | 3.760 | 68,175,600 |
| 2025-07-01 | 4.140 | 4.200 | 4.080 | 4.180 | 4.180 | 26,365,226 |
| 2025-06-30 | 3.900 | 4.140 | 3.890 | 4.100 | 4.100 | 31,511,227 |
| 2025-06-27 | 3.900 | 3.920 | 3.820 | 3.890 | 3.890 | 17,399,524 |
| 2025-06-26 | 3.940 | 4.020 | 3.900 | 3.930 | 3.930 | 14,211,577 |
| 2025-06-25 | 4.000 | 4.020 | 3.910 | 3.960 | 3.960 | 15,803,700 |
| 2025-06-24 | 3.960 | 4.020 | 3.940 | 3.980 | 3.980 | 17,881,100 |
| 2025-06-23 | 3.790 | 4.020 | 3.700 | 3.980 | 3.980 | 24,109,700 |
| 2025-06-20 | 3.850 | 3.850 | 3.770 | 3.780 | 3.780 | 13,115,600 |
| 2025-06-19 | 3.840 | 3.960 | 3.800 | 3.840 | 3.840 | 18,742,200 |
| 2025-06-18 | 3.890 | 3.920 | 3.810 | 3.860 | 3.860 | 17,121,119 |
| 2025-06-17 | 4.030 | 4.030 | 3.860 | 3.880 | 3.880 | 26,849,700 |
| 2025-06-16 | 4.050 | 4.160 | 4.020 | 4.030 | 4.030 | 26,467,039 |
| 2025-06-13 | 4.300 | 4.320 | 4.040 | 4.080 | 4.080 | 44,450,000 |
| 2025-06-12 | 4.110 | 4.450 | 4.110 | 4.370 | 4.370 | 57,448,977 |
| 2025-06-11 | 4.020 | 4.170 | 3.970 | 4.120 | 4.120 | 32,717,777 |
| 2025-06-10 | 3.920 | 4.120 | 3.900 | 4.030 | 4.030 | 40,771,800 |
| 2025-06-09 | 3.800 | 4.020 | 3.750 | 3.930 | 3.930 | 44,512,802 |
| 2025-06-06 | 3.610 | 3.850 | 3.580 | 3.740 | 3.740 | 35,150,499 |
| 2025-06-05 | 3.690 | 3.690 | 3.590 | 3.600 | 3.600 | 19,336,500 |
| 2025-06-04 | 3.680 | 3.750 | 3.630 | 3.680 | 3.680 | 19,046,004 |
| 2025-06-03 | 3.560 | 3.670 | 3.520 | 3.660 | 3.660 | 14,943,900 |
| 2025-05-30 | 3.640 | 3.660 | 3.550 | 3.560 | 3.560 | 14,115,100 |
| 2025-05-29 | 3.620 | 3.690 | 3.600 | 3.640 | 3.640 | 15,552,800 |
| 2025-05-28 | 3.680 | 3.700 | 3.590 | 3.620 | 3.620 | 14,507,100 |
| 2025-05-27 | 3.720 | 3.730 | 3.640 | 3.690 | 3.690 | 17,965,600 |
| 2025-05-26 | 3.800 | 3.830 | 3.690 | 3.730 | 3.730 | 16,914,500 |
| 2025-05-23 | 3.900 | 3.910 | 3.800 | 3.800 | 3.800 | 15,918,600 |
| 2025-05-22 | 3.930 | 4.000 | 3.920 | 3.950 | 3.950 | 16,406,025 |
| 2025-05-21 | 3.920 | 4.010 | 3.820 | 3.930 | 3.930 | 21,809,495 |
| 2025-05-20 | 3.870 | 3.950 | 3.850 | 3.920 | 3.920 | 14,235,804 |
| 2025-05-19 | 3.810 | 3.890 | 3.780 | 3.880 | 3.880 | 15,504,560 |
| 2025-05-16 | 3.810 | 3.840 | 3.750 | 3.780 | 3.780 | 12,896,700 |
| 2025-05-15 | 3.850 | 3.930 | 3.800 | 3.810 | 3.810 | 19,819,900 |
| 2025-05-14 | 3.870 | 3.890 | 3.780 | 3.850 | 3.850 | 17,125,700 |
| 2025-05-13 | 3.850 | 4.080 | 3.820 | 3.850 | 3.850 | 21,708,377 |
| 2025-05-12 | 3.900 | 3.980 | 3.760 | 3.810 | 3.810 | 21,606,259 |
| 2025-05-09 | 3.820 | 3.900 | 3.750 | 3.870 | 3.870 | 19,723,217 |
| 2025-05-08 | 3.760 | 3.850 | 3.730 | 3.810 | 3.810 | 13,891,017 |
| 2025-05-07 | 3.810 | 3.880 | 3.730 | 3.760 | 3.760 | 12,249,300 |
| 2025-05-06 | 3.690 | 3.810 | 3.690 | 3.780 | 3.780 | 16,565,405 |
| 2025-04-30 | 3.610 | 3.780 | 3.590 | 3.700 | 3.700 | 17,235,700 |
| 2025-04-29 | 3.600 | 3.660 | 3.550 | 3.620 | 3.620 | 10,757,800 |
| 2025-04-28 | 3.730 | 3.750 | 3.620 | 3.630 | 3.630 | 11,726,100 |
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.