Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.670 | 3.750 | 3.610 | 3.690 | 3.690 | 11,814,100 |
| 2025-04-24 | 3.700 | 3.720 | 3.630 | 3.660 | 3.660 | 10,771,501 |
| 2025-04-23 | 3.720 | 3.800 | 3.650 | 3.660 | 3.660 | 14,042,400 |
| 2025-04-22 | 3.740 | 3.800 | 3.690 | 3.700 | 3.700 | 13,963,099 |
| 2025-04-21 | 3.630 | 3.780 | 3.550 | 3.730 | 3.730 | 19,721,100 |
| 2025-04-18 | 3.710 | 3.710 | 3.570 | 3.620 | 3.620 | 14,136,200 |
| 2025-04-17 | 3.630 | 3.730 | 3.580 | 3.690 | 3.690 | 12,786,113 |
| 2025-04-16 | 3.760 | 3.780 | 3.560 | 3.650 | 3.650 | 19,680,306 |
| 2025-04-15 | 3.720 | 3.830 | 3.660 | 3.760 | 3.760 | 27,515,213 |
| 2025-04-14 | 3.680 | 3.820 | 3.680 | 3.720 | 3.720 | 14,312,900 |
| 2025-04-11 | 3.550 | 3.660 | 3.510 | 3.640 | 3.640 | 13,587,913 |
| 2025-04-10 | 3.500 | 3.650 | 3.500 | 3.570 | 3.570 | 22,561,323 |
| 2025-04-09 | 3.340 | 3.540 | 3.080 | 3.450 | 3.450 | 26,841,413 |
| 2025-04-08 | 3.440 | 3.550 | 3.320 | 3.410 | 3.410 | 36,748,610 |
| 2025-04-07 | 3.850 | 3.850 | 3.690 | 3.690 | 3.690 | 12,428,700 |
| 2025-04-03 | 4.000 | 4.170 | 3.990 | 4.100 | 4.100 | 19,256,310 |
| 2025-04-02 | 3.900 | 4.180 | 3.890 | 4.050 | 4.050 | 26,145,596 |
| 2025-04-01 | 3.980 | 4.000 | 3.870 | 3.910 | 3.910 | 12,889,800 |
| 2025-03-31 | 4.050 | 4.070 | 3.870 | 3.890 | 3.890 | 25,741,419 |
| 2025-03-28 | 4.150 | 4.190 | 4.040 | 4.090 | 4.090 | 17,356,143 |
| 2025-03-27 | 4.090 | 4.230 | 4.040 | 4.170 | 4.170 | 26,214,904 |
| 2025-03-26 | 4.020 | 4.160 | 4.020 | 4.130 | 4.130 | 22,761,932 |
| 2025-03-25 | 4.110 | 4.160 | 3.950 | 4.100 | 4.100 | 24,881,599 |
| 2025-03-24 | 4.160 | 4.190 | 4.000 | 4.120 | 4.120 | 29,921,500 |
| 2025-03-21 | 4.100 | 4.180 | 4.080 | 4.160 | 4.160 | 31,067,398 |
| 2025-03-20 | 4.050 | 4.190 | 4.010 | 4.140 | 4.140 | 49,245,998 |
| 2025-03-19 | 4.180 | 4.300 | 3.960 | 4.060 | 4.060 | 78,993,847 |
| 2025-03-18 | 3.850 | 4.180 | 3.790 | 4.180 | 4.180 | 28,970,976 |
| 2025-03-17 | 3.720 | 3.830 | 3.680 | 3.800 | 3.800 | 34,141,300 |
| 2025-03-14 | 3.550 | 3.660 | 3.500 | 3.650 | 3.650 | 20,950,339 |
| 2025-03-13 | 3.670 | 3.680 | 3.500 | 3.550 | 3.550 | 21,557,100 |
| 2025-03-12 | 3.620 | 3.720 | 3.610 | 3.670 | 3.670 | 19,610,039 |
| 2025-03-11 | 3.590 | 3.640 | 3.560 | 3.620 | 3.620 | 18,283,400 |
| 2025-03-10 | 3.730 | 3.770 | 3.630 | 3.640 | 3.640 | 20,575,407 |
| 2025-03-07 | 3.760 | 4.000 | 3.730 | 3.730 | 3.730 | 31,022,800 |
| 2025-03-06 | 3.720 | 3.800 | 3.700 | 3.760 | 3.760 | 21,341,330 |
| 2025-03-05 | 3.730 | 3.750 | 3.640 | 3.710 | 3.710 | 17,205,224 |
| 2025-03-04 | 3.700 | 3.760 | 3.600 | 3.740 | 3.740 | 15,857,100 |
| 2025-03-03 | 3.770 | 3.810 | 3.680 | 3.700 | 3.700 | 19,961,500 |
| 2025-02-28 | 3.840 | 3.860 | 3.680 | 3.700 | 3.700 | 27,449,200 |
| 2025-02-27 | 3.850 | 4.030 | 3.780 | 3.840 | 3.840 | 39,744,117 |
| 2025-02-26 | 3.750 | 3.850 | 3.700 | 3.810 | 3.810 | 29,138,219 |
| 2025-02-25 | 3.780 | 3.780 | 3.680 | 3.710 | 3.710 | 24,954,000 |
| 2025-02-24 | 3.900 | 3.910 | 3.700 | 3.780 | 3.780 | 36,810,917 |
| 2025-02-21 | 3.780 | 3.950 | 3.730 | 3.900 | 3.900 | 48,014,219 |
| 2025-02-20 | 3.720 | 3.870 | 3.710 | 3.770 | 3.770 | 39,476,200 |
| 2025-02-19 | 3.700 | 3.750 | 3.620 | 3.710 | 3.710 | 35,592,100 |
| 2025-02-18 | 3.720 | 3.870 | 3.620 | 3.680 | 3.680 | 56,044,772 |
| 2025-02-17 | 3.720 | 3.780 | 3.610 | 3.660 | 3.660 | 42,818,500 |
| 2025-02-14 | 3.630 | 3.800 | 3.580 | 3.680 | 3.680 | 55,458,184 |
| 2025-02-13 | 3.730 | 3.750 | 3.590 | 3.630 | 3.630 | 58,922,253 |
| 2025-02-12 | 3.840 | 3.950 | 3.670 | 3.750 | 3.750 | 96,589,990 |
| 2025-02-11 | 3.520 | 3.870 | 3.500 | 3.870 | 3.870 | 89,523,008 |
| 2025-02-10 | 3.200 | 3.520 | 3.200 | 3.520 | 3.520 | 95,427,108 |
| 2025-02-07 | 3.130 | 3.280 | 3.100 | 3.200 | 3.200 | 41,004,224 |
| 2025-02-06 | 3.100 | 3.150 | 3.010 | 3.150 | 3.150 | 30,060,200 |
| 2025-02-05 | 3.150 | 3.150 | 3.070 | 3.100 | 3.100 | 20,761,124 |
| 2025-01-27 | 3.230 | 3.250 | 3.090 | 3.090 | 3.090 | 29,036,800 |
| 2025-01-24 | 3.150 | 3.300 | 3.110 | 3.240 | 3.240 | 44,199,204 |
| 2025-01-23 | 3.210 | 3.290 | 3.130 | 3.130 | 3.130 | 49,492,140 |
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.