Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.380 | 3.400 | 3.260 | 3.270 | 3.270 | 13,786,700 |
| 2026-10-21 | 3.450 | 3.470 | 3.360 | 3.370 | 3.370 | 11,436,500 |
| 2026-10-20 | 3.380 | 3.450 | 3.370 | 3.430 | 3.430 | 10,765,220 |
| 2026-10-19 | 3.440 | 3.480 | 3.330 | 3.380 | 3.380 | 12,942,800 |
| 2026-10-16 | 3.500 | 3.530 | 3.430 | 3.460 | 3.460 | 13,728,400 |
| 2026-10-15 | 3.490 | 3.520 | 3.420 | 3.440 | 3.440 | 11,468,800 |
| 2026-10-14 | 3.640 | 3.680 | 3.530 | 3.550 | 3.550 | 13,560,300 |
| 2026-10-13 | 3.540 | 3.650 | 3.480 | 3.630 | 3.630 | 14,911,779 |
| 2026-10-12 | 3.640 | 3.670 | 3.550 | 3.560 | 3.560 | 12,426,300 |
| 2026-10-09 | 3.580 | 3.680 | 3.480 | 3.650 | 3.650 | 15,192,500 |
| 2026-10-08 | 3.590 | 3.670 | 3.560 | 3.580 | 3.580 | 10,200,300 |
| 2026-09-30 | 3.630 | 3.630 | 3.530 | 3.590 | 3.590 | 10,652,913 |
| 2026-09-29 | 3.550 | 3.660 | 3.540 | 3.620 | 3.620 | 12,890,000 |
| 2026-09-28 | 3.620 | 3.660 | 3.550 | 3.570 | 3.570 | 11,260,200 |
| 2026-09-24 | 3.610 | 3.660 | 3.580 | 3.620 | 3.620 | 12,592,600 |
| 2026-09-23 | 3.630 | 3.660 | 3.590 | 3.610 | 3.610 | 11,151,770 |
| 2026-09-22 | 3.730 | 3.750 | 3.630 | 3.650 | 3.650 | 18,355,900 |
| 2026-09-21 | 3.680 | 3.750 | 3.660 | 3.730 | 3.730 | 14,194,840 |
| 2026-09-18 | 3.750 | 3.780 | 3.670 | 3.700 | 3.700 | 12,499,140 |
| 2026-09-17 | 3.610 | 3.750 | 3.540 | 3.720 | 3.720 | 17,593,199 |
| 2026-09-16 | 3.540 | 3.620 | 3.500 | 3.600 | 3.600 | 15,710,899 |
| 2026-09-15 | 3.740 | 3.740 | 3.520 | 3.540 | 3.540 | 18,720,100 |
| 2026-09-14 | 3.710 | 3.770 | 3.670 | 3.710 | 3.710 | 13,807,200 |
| 2026-09-11 | 3.800 | 3.850 | 3.670 | 3.730 | 3.730 | 21,353,301 |
| 2026-09-10 | 3.930 | 3.940 | 3.830 | 3.870 | 3.870 | 15,170,400 |
| 2026-09-09 | 3.880 | 3.960 | 3.870 | 3.950 | 3.950 | 16,110,325 |
| 2026-09-08 | 3.890 | 3.930 | 3.860 | 3.910 | 3.910 | 18,441,699 |
| 2026-09-07 | 3.900 | 3.930 | 3.810 | 3.900 | 3.900 | 24,108,900 |
| 2026-09-04 | 3.800 | 3.970 | 3.750 | 3.900 | 3.900 | 28,257,199 |
| 2026-09-03 | 3.780 | 3.900 | 3.750 | 3.780 | 3.780 | 23,820,400 |
| 2026-09-02 | 3.730 | 3.800 | 3.630 | 3.750 | 3.750 | 19,651,801 |
| 2026-09-01 | 3.660 | 3.800 | 3.650 | 3.760 | 3.760 | 19,305,199 |
| 2026-08-31 | 3.660 | 3.700 | 3.610 | 3.650 | 3.650 | 18,020,199 |
| 2026-08-28 | 3.620 | 3.700 | 3.590 | 3.680 | 3.680 | 14,895,700 |
| 2026-08-27 | 3.630 | 3.650 | 3.600 | 3.600 | 3.600 | 13,308,800 |
| 2026-08-26 | 3.640 | 3.660 | 3.590 | 3.630 | 3.630 | 14,782,800 |
| 2026-08-25 | 3.490 | 3.650 | 3.460 | 3.620 | 3.620 | 22,352,732 |
| 2026-08-24 | 3.590 | 3.620 | 3.430 | 3.480 | 3.480 | 19,438,900 |
| 2026-08-21 | 3.510 | 3.580 | 3.400 | 3.550 | 3.550 | 26,155,500 |
| 2026-08-20 | 3.580 | 3.610 | 3.480 | 3.550 | 3.550 | 28,765,199 |
| 2026-08-19 | 3.500 | 3.650 | 3.480 | 3.570 | 3.570 | 30,332,428 |
| 2026-08-18 | 3.610 | 3.610 | 3.500 | 3.520 | 3.520 | 9,867,700 |
| 2026-08-17 | 3.560 | 3.590 | 3.490 | 3.580 | 3.580 | 14,980,100 |
| 2026-08-14 | 3.520 | 3.540 | 3.440 | 3.520 | 3.520 | 12,370,700 |
| 2026-08-13 | 3.610 | 3.630 | 3.510 | 3.520 | 3.520 | 11,460,400 |
| 2026-08-12 | 3.580 | 3.630 | 3.560 | 3.620 | 3.620 | 11,054,700 |
| 2026-08-11 | 3.630 | 3.640 | 3.540 | 3.590 | 3.590 | 16,895,924 |
| 2026-08-10 | 3.470 | 3.730 | 3.450 | 3.640 | 3.640 | 29,086,949 |
| 2026-08-07 | 3.500 | 3.520 | 3.420 | 3.440 | 3.440 | 13,222,394 |
| 2026-08-06 | 3.510 | 3.540 | 3.460 | 3.520 | 3.520 | 13,175,750 |
| 2026-08-05 | 3.570 | 3.580 | 3.460 | 3.520 | 3.520 | 15,446,720 |
| 2026-08-04 | 3.530 | 3.610 | 3.520 | 3.540 | 3.540 | 13,377,099 |
| 2026-08-03 | 3.440 | 3.530 | 3.430 | 3.520 | 3.520 | 13,596,000 |
| 2026-07-31 | 3.350 | 3.460 | 3.330 | 3.440 | 3.440 | 16,807,500 |
| 2026-07-30 | 3.390 | 3.470 | 3.320 | 3.350 | 3.350 | 14,841,379 |
| 2026-07-29 | 3.400 | 3.480 | 3.370 | 3.420 | 3.420 | 15,956,600 |
| 2026-07-28 | 3.330 | 3.430 | 3.300 | 3.380 | 3.380 | 13,955,813 |
| 2026-07-27 | 3.230 | 3.340 | 3.170 | 3.330 | 3.330 | 17,817,600 |
| 2026-07-24 | 3.300 | 3.300 | 3.160 | 3.200 | 3.200 | 15,626,800 |
| 2026-07-23 | 3.170 | 3.310 | 3.160 | 3.300 | 3.300 | 17,979,973 |
Page 1 of 5 · 243 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.