Shandong Meichen Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.180 | 1.230 | 1.180 | 1.200 | 1.200 | 19,888,280 |
| 2024-07-25 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 16,604,000 |
| 2024-07-24 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 20,790,780 |
| 2024-07-23 | 1.220 | 1.250 | 1.190 | 1.200 | 1.200 | 28,923,100 |
| 2024-07-22 | 1.180 | 1.260 | 1.180 | 1.220 | 1.220 | 44,550,400 |
| 2024-07-19 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 13,613,180 |
| 2024-07-18 | 1.150 | 1.160 | 1.130 | 1.150 | 1.150 | 15,618,980 |
| 2024-07-17 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 17,281,440 |
| 2024-07-16 | 1.150 | 1.170 | 1.130 | 1.170 | 1.170 | 15,455,040 |
| 2024-07-15 | 1.170 | 1.190 | 1.130 | 1.140 | 1.140 | 17,546,800 |
| 2024-07-12 | 1.150 | 1.200 | 1.140 | 1.160 | 1.160 | 22,351,460 |
| 2024-07-11 | 1.110 | 1.150 | 1.110 | 1.140 | 1.140 | 21,656,998 |
| 2024-07-10 | 1.150 | 1.160 | 1.100 | 1.110 | 1.110 | 26,665,998 |
| 2024-07-09 | 1.140 | 1.180 | 1.130 | 1.160 | 1.160 | 22,311,458 |
| 2024-07-08 | 1.170 | 1.200 | 1.140 | 1.150 | 1.150 | 39,263,500 |
| 2024-07-05 | 1.120 | 1.290 | 1.110 | 1.210 | 1.210 | 67,716,320 |
| 2024-07-04 | 1.180 | 1.190 | 1.110 | 1.120 | 1.120 | 35,944,209 |
| 2024-07-03 | 1.150 | 1.240 | 1.140 | 1.200 | 1.200 | 57,008,269 |
| 2024-07-02 | 1.080 | 1.180 | 1.080 | 1.160 | 1.160 | 43,038,198 |
| 2024-07-01 | 1.050 | 1.100 | 1.050 | 1.090 | 1.090 | 17,002,620 |
| 2024-06-28 | 1.050 | 1.090 | 1.040 | 1.060 | 1.060 | 11,902,680 |
| 2024-06-27 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 15,689,188 |
| 2024-06-26 | 1.040 | 1.090 | 1.010 | 1.090 | 1.090 | 24,187,428 |
| 2024-06-25 | 1.070 | 1.090 | 1.050 | 1.050 | 1.050 | 15,762,440 |
| 2024-06-24 | 1.100 | 1.110 | 1.040 | 1.080 | 1.080 | 23,963,729 |
| 2024-06-21 | 1.100 | 1.130 | 1.090 | 1.110 | 1.110 | 15,017,900 |
| 2024-06-20 | 1.150 | 1.160 | 1.120 | 1.120 | 1.120 | 19,785,780 |
| 2024-06-19 | 1.120 | 1.210 | 1.100 | 1.180 | 1.180 | 33,018,240 |
| 2024-06-18 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 19,246,435 |
| 2024-06-17 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 30,728,509 |
| 2024-06-14 | 1.190 | 1.210 | 1.150 | 1.160 | 1.160 | 46,402,061 |
| 2024-06-13 | 1.190 | 1.380 | 1.190 | 1.230 | 1.230 | 71,828,872 |
| 2024-06-12 | 1.110 | 1.160 | 1.110 | 1.150 | 1.150 | 20,434,540 |
| 2024-06-11 | 1.120 | 1.130 | 1.080 | 1.120 | 1.120 | 18,430,346 |
| 2024-06-07 | 1.100 | 1.140 | 1.090 | 1.130 | 1.130 | 22,538,744 |
| 2024-06-06 | 1.120 | 1.160 | 1.080 | 1.090 | 1.090 | 33,794,114 |
| 2024-06-05 | 1.120 | 1.190 | 1.110 | 1.180 | 1.180 | 38,700,190 |
| 2024-06-04 | 1.160 | 1.160 | 1.030 | 1.110 | 1.110 | 44,292,395 |
| 2024-06-03 | 1.200 | 1.220 | 1.150 | 1.160 | 1.160 | 21,970,408 |
| 2024-05-31 | 1.120 | 1.250 | 1.120 | 1.210 | 1.210 | 34,361,098 |
| 2024-05-30 | 1.190 | 1.210 | 1.150 | 1.150 | 1.150 | 24,453,500 |
| 2024-05-29 | 1.210 | 1.240 | 1.180 | 1.210 | 1.210 | 22,400,505 |
| 2024-05-28 | 1.250 | 1.260 | 1.210 | 1.210 | 1.210 | 13,936,200 |
| 2024-05-27 | 1.260 | 1.260 | 1.210 | 1.250 | 1.250 | 20,033,900 |
| 2024-05-24 | 1.250 | 1.290 | 1.240 | 1.250 | 1.250 | 17,473,680 |
| 2024-05-23 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 25,188,320 |
| 2024-05-22 | 1.280 | 1.310 | 1.260 | 1.310 | 1.310 | 20,268,200 |
| 2024-05-21 | 1.340 | 1.350 | 1.280 | 1.300 | 1.300 | 26,456,455 |
| 2024-05-20 | 1.410 | 1.420 | 1.330 | 1.340 | 1.340 | 35,323,360 |
| 2024-05-17 | 1.370 | 1.420 | 1.360 | 1.400 | 1.400 | 28,979,800 |
| 2024-05-16 | 1.300 | 1.400 | 1.300 | 1.370 | 1.370 | 39,404,620 |
| 2024-05-15 | 1.320 | 1.360 | 1.300 | 1.320 | 1.320 | 21,504,200 |
| 2024-05-14 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 16,530,140 |
| 2024-05-13 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 22,089,045 |
| 2024-05-10 | 1.370 | 1.380 | 1.310 | 1.340 | 1.340 | 25,261,480 |
| 2024-05-09 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 18,861,487 |
| 2024-05-08 | 1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 19,433,700 |
| 2024-05-07 | 1.420 | 1.430 | 1.390 | 1.410 | 1.410 | 24,142,743 |
| 2024-05-06 | 1.420 | 1.460 | 1.410 | 1.420 | 1.420 | 27,512,020 |
| 2024-04-30 | 1.440 | 1.450 | 1.370 | 1.400 | 1.400 | 37,720,615 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-02 | 0.0060 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.