Xiamen Meiya Pico Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	23.000	24.440	22.580	23.590	23.545	72,488,973
2023-04-28	21.100	22.870	21.100	22.550	22.507	48,672,483
2023-04-27	20.700	21.680	20.410	20.950	20.910	36,775,848
2023-04-26	22.880	23.030	20.400	21.000	20.960	61,880,520
2023-04-25	22.820	23.570	22.290	22.570	22.527	48,998,741
2023-04-24	23.020	24.250	22.320	22.980	22.937	58,894,207
2023-04-21	25.730	25.980	23.340	23.620	23.575	68,191,760
2023-04-20	24.800	26.230	24.500	26.220	26.170	73,397,279
2023-04-19	24.410	25.900	24.250	24.990	24.943	71,167,748
2023-04-18	24.620	25.480	23.870	24.920	24.873	69,316,515
2023-04-17	26.800	26.800	24.500	24.750	24.703	88,337,371
2023-04-14	27.900	28.750	27.000	27.680	27.628	96,774,116
2023-04-13	26.650	29.180	26.210	27.190	27.139	109,806,783
2023-04-12	27.000	27.910	26.220	27.430	27.378	114,984,517
2023-04-11	23.810	28.400	23.330	28.400	28.346	147,001,380
2023-04-10	26.660	27.470	23.800	24.060	24.015	102,257,171
2023-04-07	26.570	27.070	25.200	26.470	26.420	99,704,833
2023-04-06	27.860	28.760	26.670	27.500	27.448	106,265,644
2023-04-04	23.620	27.700	23.620	26.570	26.520	124,110,049
2023-04-03	22.500	24.440	22.100	23.500	23.456	104,680,665
2023-03-31	19.360	20.870	19.360	20.710	20.671	81,322,983
2023-03-30	20.360	20.950	19.120	19.500	19.463	83,259,884
2023-03-29	18.160	19.780	17.580	19.390	19.353	62,116,796
2023-03-28	17.940	18.830	17.890	18.330	18.295	47,015,572
2023-03-27	17.950	18.470	17.510	17.990	17.956	38,540,245
2023-03-24	17.170	18.070	16.760	17.980	17.946	37,554,895
2023-03-23	16.880	17.190	16.620	17.130	17.098	17,262,419
2023-03-22	16.700	17.080	16.380	17.080	17.048	17,542,650
2023-03-21	16.400	16.890	16.400	16.660	16.629	13,616,684
2023-03-20	17.130	17.350	16.300	16.440	16.409	22,698,383
2023-03-17	17.040	17.300	16.900	17.130	17.098	19,764,844
2023-03-16	16.680	17.080	16.600	16.840	16.808	16,075,263
2023-03-15	17.370	17.490	16.700	16.750	16.718	17,910,937
2023-03-14	17.290	17.590	17.050	17.370	17.337	24,509,009
2023-03-13	16.780	17.900	16.590	17.630	17.597	41,178,629
2023-03-10	15.950	17.490	15.950	16.880	16.848	35,855,221
2023-03-09	16.300	16.370	15.900	16.230	16.199	12,856,761
2023-03-08	15.780	16.460	15.770	16.310	16.279	18,993,412
2023-03-07	16.180	16.560	15.650	15.710	15.680	13,988,334
2023-03-06	15.970	16.460	15.720	16.130	16.100	16,454,883
2023-03-03	15.910	16.100	15.620	15.850	15.820	12,728,790
2023-03-02	15.950	16.350	15.870	16.070	16.040	13,888,880
2023-03-01	15.400	16.180	15.390	15.940	15.910	20,510,991
2023-02-28	15.400	15.700	15.210	15.530	15.501	14,592,992
2023-02-27	14.930	15.360	14.910	14.980	14.952	9,305,501
2023-02-24	14.890	15.060	14.790	14.930	14.902	4,304,400
2023-02-23	15.120	15.210	14.760	14.820	14.792	7,563,726
2023-02-22	14.830	15.290	14.800	15.230	15.201	7,786,180
2023-02-21	15.300	15.580	14.900	15.080	15.052	12,444,136
2023-02-20	15.110	15.340	15.030	15.300	15.271	12,400,671
2023-02-17	15.590	15.690	15.100	15.200	15.171	12,662,689
2023-02-16	16.210	16.210	15.290	15.450	15.421	23,943,633
2023-02-15	15.610	16.650	15.490	16.480	16.449	23,991,039
2023-02-14	15.510	15.920	15.470	15.700	15.670	12,124,092
2023-02-13	15.210	15.950	15.110	15.580	15.551	20,966,559
2023-02-10	15.150	15.430	15.040	15.210	15.181	10,879,295
2023-02-09	14.790	15.130	14.720	15.120	15.091	7,589,546
2023-02-08	15.050	15.100	14.700	14.880	14.852	8,579,792
2023-02-07	15.070	15.070	14.770	15.030	15.002	9,116,308
2023-02-06	14.790	15.250	14.700	15.070	15.042	11,658,760

← NewerPage 15 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.