Hunan Mendale Hometextile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.600	2.610	2.470	2.490	2.490	26,231,600
2024-10-28	2.470	2.610	2.460	2.610	2.610	24,035,198
2024-10-25	2.380	2.460	2.380	2.460	2.460	14,081,900
2024-10-24	2.330	2.400	2.320	2.380	2.380	15,159,078
2024-10-23	2.390	2.430	2.320	2.350	2.350	19,440,600
2024-10-22	2.270	2.390	2.230	2.390	2.390	22,248,537
2024-10-21	2.280	2.310	2.250	2.260	2.260	13,304,233
2024-10-18	2.260	2.320	2.220	2.290	2.290	19,444,700
2024-10-17	2.230	2.350	2.220	2.280	2.280	24,816,912
2024-10-16	2.220	2.250	2.180	2.220	2.220	11,292,100
2024-10-15	2.260	2.280	2.230	2.230	2.230	11,948,401
2024-10-14	2.240	2.280	2.210	2.270	2.270	11,549,168
2024-10-11	2.260	2.320	2.210	2.230	2.230	14,261,426
2024-10-10	2.270	2.360	2.200	2.310	2.310	25,779,259
2024-10-09	2.520	2.520	2.300	2.300	2.300	32,672,383
2024-10-08	2.690	2.700	2.380	2.550	2.550	40,769,040
2024-09-30	2.310	2.460	2.260	2.450	2.450	35,615,490
2024-09-27	2.180	2.250	2.110	2.240	2.240	21,871,950
2024-09-26	2.050	2.140	2.040	2.140	2.140	13,983,300
2024-09-25	2.040	2.090	2.030	2.050	2.050	19,547,938
2024-09-24	1.940	2.010	1.940	2.010	2.010	14,813,961
2024-09-23	1.950	1.950	1.920	1.920	1.920	6,793,154
2024-09-20	1.970	1.980	1.920	1.940	1.940	8,673,400
2024-09-19	1.900	1.970	1.890	1.970	1.970	12,203,287
2024-09-18	1.930	1.930	1.840	1.890	1.890	9,726,800
2024-09-13	1.950	1.960	1.910	1.920	1.920	7,053,800
2024-09-12	1.930	1.970	1.930	1.940	1.940	8,252,700
2024-09-11	1.990	1.990	1.910	1.930	1.930	10,741,220
2024-09-10	1.970	2.000	1.930	1.990	1.990	9,680,000
2024-09-09	1.930	1.980	1.890	1.970	1.970	9,065,641
2024-09-06	1.970	1.990	1.940	1.940	1.940	8,027,587
2024-09-05	1.930	1.990	1.930	1.980	1.980	8,270,400
2024-09-04	1.960	1.980	1.930	1.930	1.930	7,741,400
2024-09-03	1.980	1.990	1.940	1.980	1.980	11,093,800
2024-09-02	2.010	2.070	1.960	1.980	1.980	15,768,500
2024-08-30	1.930	2.020	1.930	2.000	2.000	16,193,000
2024-08-29	1.920	1.950	1.890	1.930	1.930	9,259,200
2024-08-28	1.890	1.960	1.870	1.930	1.930	9,202,997
2024-08-27	1.950	1.960	1.880	1.890	1.890	9,403,400
2024-08-26	1.850	1.960	1.840	1.950	1.950	14,662,700
2024-08-23	1.890	1.920	1.850	1.870	1.870	11,536,852
2024-08-22	1.860	1.960	1.860	1.900	1.900	16,425,852
2024-08-21	1.870	1.890	1.840	1.850	1.850	10,851,552
2024-08-20	1.970	1.980	1.880	1.900	1.900	17,139,762
2024-08-19	1.900	2.020	1.870	1.970	1.970	21,879,900
2024-08-16	1.930	1.940	1.880	1.890	1.890	6,708,801
2024-08-15	1.890	1.930	1.860	1.920	1.920	5,952,700
2024-08-14	1.900	1.920	1.880	1.890	1.890	4,169,000
2024-08-13	1.900	1.910	1.860	1.900	1.900	5,111,917
2024-08-12	1.910	1.940	1.880	1.900	1.900	7,215,000
2024-08-09	1.940	1.960	1.920	1.930	1.930	6,510,400
2024-08-08	1.920	1.950	1.890	1.940	1.940	9,018,300
2024-08-07	1.940	1.940	1.890	1.910	1.910	5,635,800
2024-08-06	1.890	1.930	1.870	1.930	1.930	9,024,100
2024-08-05	1.890	1.940	1.860	1.870	1.870	7,176,200
2024-08-02	1.910	1.930	1.890	1.910	1.910	5,516,700
2024-08-01	1.930	1.940	1.910	1.930	1.930	5,755,200
2024-07-31	1.870	1.940	1.850	1.930	1.930	7,674,399
2024-07-30	1.830	1.870	1.810	1.870	1.870	7,711,300
2024-07-29	1.800	1.830	1.770	1.820	1.820	4,084,100

← NewerPage 9 of 21 · 1,218 trading daysOlder →

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.