Xiamen Meiya Pico Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.250	15.650	15.210	15.540	15.368	5,700,290
2022-02-08	14.830	15.310	14.730	15.250	15.082	6,182,441
2022-02-07	14.940	15.050	14.700	14.920	14.755	5,457,753
2022-01-28	14.660	14.830	14.500	14.650	14.488	6,128,635
2022-01-27	15.300	15.450	14.480	14.510	14.350	12,451,409
2022-01-26	15.950	16.040	15.280	15.340	15.171	15,532,874
2022-01-25	16.720	16.930	15.850	15.960	15.784	16,714,900
2022-01-24	17.000	17.240	16.860	16.910	16.723	11,956,060
2022-01-21	16.780	17.250	16.710	17.120	16.931	15,154,523
2022-01-20	17.180	17.200	16.670	16.800	16.614	11,363,234
2022-01-19	16.700	17.220	16.700	17.090	16.901	12,083,403
2022-01-18	16.840	17.620	16.820	16.860	16.674	24,382,548
2022-01-17	16.000	16.950	16.000	16.810	16.624	22,580,909
2022-01-14	16.260	16.350	15.930	15.940	15.764	12,851,283
2022-01-13	16.490	16.670	16.320	16.350	16.169	8,796,360
2022-01-12	16.510	16.620	16.140	16.360	16.179	11,815,089
2022-01-11	16.580	17.170	16.310	16.490	16.308	11,552,107
2022-01-10	16.680	16.680	16.220	16.500	16.318	9,933,454
2022-01-07	16.960	17.240	16.670	16.680	16.496	9,695,025
2022-01-06	17.030	17.170	16.890	16.980	16.792	9,821,456
2022-01-05	17.430	17.650	17.070	17.220	17.030	11,816,281
2022-01-04	17.200	17.480	17.110	17.430	17.238	11,562,478
2021-12-31	17.300	17.320	17.080	17.190	17.000	6,976,198
2021-12-30	17.140	17.370	17.080	17.210	17.020	8,453,011
2021-12-29	17.060	17.260	16.870	17.000	16.812	5,824,735
2021-12-28	17.050	17.330	16.940	17.190	17.000	8,420,244
2021-12-27	16.970	17.150	16.700	17.010	16.822	6,531,209
2021-12-24	16.940	17.060	16.660	16.920	16.733	8,926,649
2021-12-23	17.150	17.250	16.900	16.900	16.713	14,943,545
2021-12-22	17.240	17.860	17.110	17.440	17.247	17,190,810
2021-12-21	17.480	17.780	17.130	17.210	17.020	16,485,023
2021-12-20	17.540	17.650	16.820	16.920	16.733	15,802,779
2021-12-17	17.850	17.950	17.520	17.540	17.346	17,018,618
2021-12-16	17.200	18.220	17.200	18.070	17.870	29,372,845
2021-12-15	17.310	17.540	17.130	17.200	17.010	11,603,758
2021-12-14	17.230	17.490	17.200	17.400	17.208	11,618,197
2021-12-13	17.640	17.790	17.220	17.250	17.059	22,638,085
2021-12-10	17.730	18.360	17.630	17.700	17.505	25,157,563
2021-12-09	17.750	18.280	17.600	17.880	17.683	24,191,361
2021-12-08	17.560	18.200	17.250	17.890	17.692	26,900,953
2021-12-07	17.450	18.380	17.160	18.050	17.851	33,296,482
2021-12-06	18.400	18.730	17.760	17.820	17.623	45,685,009
2021-12-03	17.010	18.240	17.010	17.750	17.554	34,116,201
2021-12-02	17.580	17.940	17.000	17.010	16.822	19,347,883
2021-12-01	17.000	17.450	16.800	17.290	17.099	14,728,674
2021-11-30	16.700	17.200	16.630	16.970	16.783	14,049,223
2021-11-29	16.370	16.740	16.320	16.680	16.496	7,741,718
2021-11-26	16.320	16.650	16.140	16.630	16.446	9,940,719
2021-11-25	16.270	16.550	16.190	16.390	16.209	7,205,181
2021-11-24	16.190	16.340	16.110	16.270	16.090	5,399,218
2021-11-23	16.300	16.320	16.130	16.190	16.011	5,615,421
2021-11-22	16.160	16.350	16.070	16.320	16.140	5,364,304
2021-11-19	16.320	16.380	16.130	16.150	15.972	5,870,024
2021-11-18	16.590	16.770	16.150	16.150	15.972	6,578,662
2021-11-17	16.110	16.560	16.000	16.460	16.278	5,457,457
2021-11-16	16.500	16.600	16.120	16.190	16.011	9,303,356
2021-11-15	16.670	17.010	16.620	16.650	16.466	8,103,213
2021-11-12	16.480	16.640	16.380	16.600	16.417	6,008,807
2021-11-11	16.450	16.680	16.380	16.460	16.278	5,002,225
2021-11-10	16.500	16.700	16.310	16.510	16.328	5,476,038

← NewerPage 20 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.