Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.290 | 3.300 | 3.130 | 3.160 | 3.160 | 61,006,684 |
| 2025-01-21 | 3.300 | 3.530 | 3.270 | 3.320 | 3.320 | 108,603,800 |
| 2025-01-20 | 3.040 | 3.310 | 2.980 | 3.310 | 3.310 | 84,787,870 |
| 2025-01-17 | 3.110 | 3.110 | 2.990 | 3.010 | 3.010 | 50,429,630 |
| 2025-01-16 | 3.150 | 3.200 | 3.090 | 3.120 | 3.120 | 66,575,071 |
| 2025-01-15 | 3.140 | 3.190 | 3.000 | 3.110 | 3.110 | 91,619,210 |
| 2025-01-14 | 2.960 | 3.250 | 2.960 | 3.150 | 3.150 | 105,275,202 |
| 2025-01-13 | 3.110 | 3.380 | 3.040 | 3.040 | 3.040 | 112,673,587 |
| 2025-01-10 | 3.590 | 3.650 | 3.380 | 3.380 | 3.380 | 84,059,462 |
| 2025-01-09 | 3.860 | 4.040 | 3.620 | 3.760 | 3.760 | 158,741,946 |
| 2025-01-08 | 4.110 | 4.460 | 3.730 | 4.020 | 4.020 | 215,707,829 |
| 2025-01-07 | 3.740 | 4.140 | 3.730 | 4.140 | 4.140 | 124,894,039 |
| 2025-01-06 | 3.440 | 3.910 | 3.200 | 3.760 | 3.760 | 197,778,595 |
| 2025-01-03 | 3.550 | 3.550 | 3.460 | 3.550 | 3.550 | 67,828,247 |
| 2025-01-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 10,592,100 |
| 2024-12-31 | 2.710 | 2.940 | 2.690 | 2.940 | 2.940 | 24,262,940 |
| 2024-12-30 | 2.690 | 2.700 | 2.560 | 2.670 | 2.670 | 17,062,700 |
| 2024-12-27 | 2.590 | 2.710 | 2.570 | 2.680 | 2.680 | 19,177,300 |
| 2024-12-26 | 2.650 | 2.670 | 2.570 | 2.600 | 2.600 | 20,404,000 |
| 2024-12-25 | 2.760 | 2.770 | 2.550 | 2.600 | 2.600 | 27,635,697 |
| 2024-12-24 | 2.830 | 2.840 | 2.690 | 2.760 | 2.760 | 38,105,661 |
| 2024-12-23 | 3.100 | 3.150 | 2.870 | 2.870 | 2.870 | 35,437,600 |
| 2024-12-20 | 2.930 | 3.190 | 2.930 | 3.190 | 3.190 | 13,567,272 |
| 2024-12-19 | 2.900 | 2.920 | 2.800 | 2.900 | 2.900 | 19,154,400 |
| 2024-12-18 | 3.010 | 3.020 | 2.880 | 2.910 | 2.910 | 25,369,900 |
| 2024-12-17 | 3.280 | 3.300 | 2.990 | 3.000 | 3.000 | 29,602,020 |
| 2024-12-16 | 3.300 | 3.370 | 3.260 | 3.280 | 3.280 | 17,089,000 |
| 2024-12-13 | 3.390 | 3.390 | 3.280 | 3.290 | 3.290 | 18,400,132 |
| 2024-12-12 | 3.330 | 3.410 | 3.280 | 3.410 | 3.410 | 29,228,246 |
| 2024-12-11 | 3.150 | 3.360 | 3.140 | 3.350 | 3.350 | 28,176,555 |
| 2024-12-10 | 3.280 | 3.320 | 3.140 | 3.170 | 3.170 | 19,785,700 |
| 2024-12-09 | 3.170 | 3.230 | 3.150 | 3.220 | 3.220 | 19,404,899 |
| 2024-12-06 | 3.120 | 3.220 | 3.090 | 3.190 | 3.190 | 21,173,600 |
| 2024-12-05 | 3.060 | 3.120 | 3.020 | 3.110 | 3.110 | 18,337,100 |
| 2024-12-04 | 3.110 | 3.130 | 3.040 | 3.080 | 3.080 | 21,770,476 |
| 2024-12-03 | 3.220 | 3.260 | 3.090 | 3.130 | 3.130 | 40,070,700 |
| 2024-12-02 | 3.210 | 3.300 | 3.200 | 3.220 | 3.220 | 41,713,811 |
| 2024-11-29 | 3.180 | 3.260 | 3.080 | 3.200 | 3.200 | 51,525,455 |
| 2024-11-28 | 3.060 | 3.210 | 3.010 | 3.180 | 3.180 | 59,702,685 |
| 2024-11-27 | 2.950 | 3.080 | 2.930 | 3.080 | 3.080 | 55,295,176 |
| 2024-11-26 | 3.040 | 3.310 | 2.940 | 3.090 | 3.090 | 108,613,609 |
| 2024-11-25 | 2.740 | 3.010 | 2.740 | 3.010 | 3.010 | 45,816,560 |
| 2024-11-22 | 2.750 | 2.830 | 2.710 | 2.740 | 2.740 | 19,145,900 |
| 2024-11-21 | 2.720 | 2.750 | 2.690 | 2.750 | 2.750 | 10,114,800 |
| 2024-11-20 | 2.630 | 2.790 | 2.610 | 2.730 | 2.730 | 17,830,001 |
| 2024-11-19 | 2.610 | 2.630 | 2.550 | 2.630 | 2.630 | 11,818,000 |
| 2024-11-18 | 2.650 | 2.730 | 2.600 | 2.620 | 2.620 | 14,927,200 |
| 2024-11-15 | 2.710 | 2.750 | 2.630 | 2.640 | 2.640 | 12,818,526 |
| 2024-11-14 | 2.810 | 2.820 | 2.710 | 2.730 | 2.730 | 10,109,400 |
| 2024-11-13 | 2.800 | 2.840 | 2.720 | 2.790 | 2.790 | 14,362,426 |
| 2024-11-12 | 2.820 | 2.890 | 2.790 | 2.830 | 2.830 | 26,097,177 |
| 2024-11-11 | 2.800 | 2.840 | 2.760 | 2.810 | 2.810 | 20,371,096 |
| 2024-11-08 | 2.890 | 2.930 | 2.780 | 2.800 | 2.800 | 26,221,912 |
| 2024-11-07 | 2.720 | 2.930 | 2.690 | 2.870 | 2.870 | 32,882,520 |
| 2024-11-06 | 2.650 | 2.750 | 2.620 | 2.740 | 2.740 | 27,719,908 |
| 2024-11-05 | 2.540 | 2.680 | 2.530 | 2.630 | 2.630 | 20,728,403 |
| 2024-11-04 | 2.510 | 2.550 | 2.490 | 2.540 | 2.540 | 15,862,700 |
| 2024-11-01 | 2.640 | 2.680 | 2.500 | 2.510 | 2.510 | 24,513,700 |
| 2024-10-31 | 2.530 | 2.690 | 2.530 | 2.640 | 2.640 | 28,630,449 |
| 2024-10-30 | 2.490 | 2.560 | 2.470 | 2.540 | 2.540 | 19,920,500 |
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.