Xiamen Meiya Pico Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.710	18.100	17.480	18.090	18.090	13,555,632
2023-07-28	17.750	17.870	17.500	17.660	17.660	11,665,359
2023-07-27	17.810	18.110	17.730	17.800	17.800	9,331,587
2023-07-26	18.590	18.780	17.970	18.030	18.030	12,171,270
2023-07-25	18.490	18.650	18.210	18.410	18.410	11,445,620
2023-07-24	17.850	18.450	17.730	18.140	18.140	9,132,166
2023-07-21	18.000	18.250	17.700	17.820	17.820	12,346,725
2023-07-20	18.510	18.580	18.000	18.010	18.010	11,832,695
2023-07-19	18.560	18.890	18.450	18.550	18.550	10,726,224
2023-07-18	19.210	19.430	18.600	18.660	18.660	22,699,085
2023-07-17	19.930	20.220	19.500	19.530	19.530	35,037,872
2023-07-14	19.000	19.880	18.680	19.320	19.320	42,148,080
2023-07-13	18.100	18.710	17.880	18.560	18.560	22,933,392
2023-07-12	18.640	18.820	18.020	18.030	18.030	16,194,744
2023-07-11	18.710	18.870	17.960	18.620	18.620	29,685,274
2023-07-10	19.240	19.370	18.680	18.710	18.710	17,275,628
2023-07-07	20.100	20.100	18.800	19.160	19.160	25,798,787
2023-07-06	20.000	20.560	19.900	20.020	20.020	16,438,085
2023-07-05	20.710	21.080	20.130	20.170	20.170	18,834,256
2023-07-04	20.290	20.930	20.070	20.710	20.710	21,743,100
2023-07-03	20.770	20.880	20.060	20.400	20.400	18,394,687
2023-06-30	20.390	20.960	20.160	20.790	20.790	19,937,216
2023-06-29	20.550	20.910	20.180	20.480	20.480	19,120,282
2023-06-28	20.530	20.600	19.370	20.160	20.160	28,475,178
2023-06-27	20.540	20.910	19.820	20.760	20.760	32,591,267
2023-06-26	23.490	23.560	20.210	20.400	20.400	58,603,673
2023-06-21	25.780	25.780	23.900	23.990	23.990	43,877,209
2023-06-20	24.940	26.480	24.410	26.130	26.130	67,598,183
2023-06-19	24.290	25.150	24.250	24.580	24.580	36,264,591
2023-06-16	23.470	24.570	23.300	24.280	24.280	29,081,709
2023-06-15	25.030	25.470	23.810	23.810	23.765	36,805,837
2023-06-14	23.800	24.980	23.600	24.780	24.733	43,724,441
2023-06-13	23.730	24.300	23.040	24.000	23.955	29,964,063
2023-06-12	24.410	24.800	23.850	23.950	23.905	33,344,987
2023-06-09	24.510	25.090	23.600	24.880	24.833	42,299,558
2023-06-08	24.750	25.150	23.550	24.270	24.224	37,743,170
2023-06-07	24.390	25.500	23.410	25.180	25.132	46,900,691
2023-06-06	24.440	25.440	24.220	24.760	24.713	53,504,007
2023-06-05	24.300	24.570	23.900	24.190	24.144	22,021,110
2023-06-02	24.600	24.900	24.010	24.110	24.064	34,224,202
2023-06-01	24.780	25.760	24.380	24.560	24.514	48,694,399
2023-05-31	25.800	26.640	25.030	25.120	25.073	61,664,395
2023-05-30	24.180	25.680	23.250	25.380	25.332	56,570,439
2023-05-29	25.140	25.290	24.180	24.450	24.404	51,203,834
2023-05-26	23.910	26.000	23.680	25.140	25.093	75,985,736
2023-05-25	23.600	24.980	23.370	23.990	23.945	69,375,113
2023-05-24	22.440	24.640	21.430	23.980	23.935	76,862,813
2023-05-23	22.750	23.650	22.120	22.310	22.268	62,577,863
2023-05-22	20.990	22.730	20.990	22.730	22.687	57,329,422
2023-05-19	21.850	21.880	20.790	20.910	20.871	31,079,715
2023-05-18	20.700	22.050	20.650	21.900	21.859	36,745,550
2023-05-17	20.360	21.090	20.200	20.710	20.671	19,002,289
2023-05-16	21.440	21.590	20.450	20.570	20.531	23,665,905
2023-05-15	21.670	21.990	20.610	21.310	21.270	28,264,415
2023-05-12	21.640	22.980	21.100	21.780	21.739	35,013,717
2023-05-11	22.710	22.790	21.480	21.640	21.599	36,891,395
2023-05-10	22.160	23.800	22.160	23.000	22.957	49,679,538
2023-05-09	22.610	23.280	22.030	22.300	22.258	37,824,655
2023-05-08	21.630	22.750	21.160	22.280	22.238	41,728,742
2023-05-05	24.410	24.790	21.550	21.990	21.948	57,795,253

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0450 CNY
2022-06-17	0.1200 CNY
2021-06-18	0.1300 CNY
2020-06-04	0.0900 CNY
2019-05-10	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.