Shandong Meichen Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.330 | 1.460 | 1.320 | 1.430 | 1.430 | 50,295,775 |
| 2024-04-26 | 1.290 | 1.340 | 1.280 | 1.320 | 1.320 | 35,010,751 |
| 2024-04-25 | 1.350 | 1.350 | 1.280 | 1.300 | 1.300 | 34,615,300 |
| 2024-04-24 | 1.270 | 1.380 | 1.260 | 1.330 | 1.330 | 49,997,707 |
| 2024-04-23 | 1.260 | 1.300 | 1.240 | 1.270 | 1.270 | 51,359,349 |
| 2024-04-22 | 1.370 | 1.380 | 1.120 | 1.280 | 1.280 | 107,048,563 |
| 2024-04-19 | 1.230 | 1.400 | 1.230 | 1.400 | 1.400 | 119,678,246 |
| 2024-04-18 | 1.230 | 1.240 | 1.170 | 1.170 | 1.170 | 33,681,500 |
| 2024-04-17 | 1.100 | 1.240 | 1.100 | 1.230 | 1.230 | 36,849,437 |
| 2024-04-16 | 1.220 | 1.230 | 1.090 | 1.100 | 1.100 | 47,528,298 |
| 2024-04-15 | 1.310 | 1.320 | 1.200 | 1.240 | 1.240 | 48,976,388 |
| 2024-04-12 | 1.350 | 1.380 | 1.310 | 1.320 | 1.320 | 26,915,200 |
| 2024-04-11 | 1.350 | 1.380 | 1.320 | 1.350 | 1.350 | 24,495,540 |
| 2024-04-10 | 1.460 | 1.470 | 1.320 | 1.360 | 1.360 | 52,117,634 |
| 2024-04-09 | 1.460 | 1.490 | 1.440 | 1.470 | 1.470 | 17,153,600 |
| 2024-04-08 | 1.530 | 1.530 | 1.450 | 1.460 | 1.460 | 25,378,726 |
| 2024-04-03 | 1.550 | 1.550 | 1.510 | 1.530 | 1.530 | 19,048,669 |
| 2024-04-02 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 19,807,500 |
| 2024-04-01 | 1.540 | 1.570 | 1.530 | 1.560 | 1.560 | 24,143,739 |
| 2024-03-29 | 1.520 | 1.560 | 1.510 | 1.540 | 1.540 | 21,513,118 |
| 2024-03-28 | 1.460 | 1.530 | 1.450 | 1.510 | 1.510 | 27,710,817 |
| 2024-03-27 | 1.530 | 1.540 | 1.450 | 1.450 | 1.450 | 26,304,944 |
| 2024-03-26 | 1.520 | 1.560 | 1.510 | 1.540 | 1.540 | 23,958,957 |
| 2024-03-25 | 1.570 | 1.590 | 1.540 | 1.540 | 1.540 | 26,305,660 |
| 2024-03-22 | 1.630 | 1.630 | 1.570 | 1.580 | 1.580 | 29,199,300 |
| 2024-03-21 | 1.640 | 1.670 | 1.610 | 1.630 | 1.630 | 31,767,534 |
| 2024-03-20 | 1.590 | 1.650 | 1.580 | 1.650 | 1.650 | 44,676,780 |
| 2024-03-19 | 1.640 | 1.640 | 1.590 | 1.590 | 1.590 | 38,735,794 |
| 2024-03-18 | 1.640 | 1.660 | 1.610 | 1.640 | 1.640 | 53,015,840 |
| 2024-03-15 | 1.580 | 1.690 | 1.560 | 1.650 | 1.650 | 70,011,085 |
| 2024-03-14 | 1.540 | 1.750 | 1.530 | 1.600 | 1.600 | 83,306,500 |
| 2024-03-13 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 32,846,900 |
| 2024-03-12 | 1.500 | 1.570 | 1.490 | 1.570 | 1.570 | 49,127,100 |
| 2024-03-11 | 1.480 | 1.500 | 1.470 | 1.500 | 1.500 | 24,742,290 |
| 2024-03-08 | 1.500 | 1.510 | 1.450 | 1.490 | 1.490 | 23,572,960 |
| 2024-03-07 | 1.470 | 1.540 | 1.470 | 1.500 | 1.500 | 35,071,918 |
| 2024-03-06 | 1.450 | 1.510 | 1.450 | 1.470 | 1.470 | 23,035,256 |
| 2024-03-05 | 1.510 | 1.520 | 1.450 | 1.460 | 1.460 | 31,807,500 |
| 2024-03-04 | 1.550 | 1.560 | 1.480 | 1.530 | 1.530 | 34,846,630 |
| 2024-03-01 | 1.560 | 1.600 | 1.510 | 1.570 | 1.570 | 48,107,400 |
| 2024-02-29 | 1.430 | 1.550 | 1.420 | 1.530 | 1.530 | 58,277,328 |
| 2024-02-28 | 1.570 | 1.640 | 1.440 | 1.460 | 1.460 | 76,146,936 |
| 2024-02-27 | 1.540 | 1.590 | 1.530 | 1.570 | 1.570 | 50,620,522 |
| 2024-02-26 | 1.520 | 1.610 | 1.510 | 1.560 | 1.560 | 68,982,818 |
| 2024-02-23 | 1.450 | 1.590 | 1.430 | 1.530 | 1.530 | 65,725,676 |
| 2024-02-22 | 1.390 | 1.460 | 1.390 | 1.450 | 1.450 | 57,792,914 |
| 2024-02-21 | 1.230 | 1.500 | 1.220 | 1.450 | 1.450 | 83,368,023 |
| 2024-02-20 | 1.240 | 1.260 | 1.200 | 1.250 | 1.250 | 32,823,840 |
| 2024-02-19 | 1.150 | 1.260 | 1.110 | 1.240 | 1.240 | 59,093,946 |
| 2024-02-08 | 1.030 | 1.180 | 0.850 | 1.150 | 1.150 | 88,709,807 |
| 2024-02-07 | 1.220 | 1.220 | 0.960 | 1.060 | 1.060 | 96,698,615 |
| 2024-02-06 | 1.190 | 1.280 | 1.100 | 1.200 | 1.200 | 68,990,255 |
| 2024-02-05 | 1.470 | 1.470 | 1.210 | 1.220 | 1.220 | 66,569,060 |
| 2024-02-02 | 1.570 | 1.620 | 1.400 | 1.460 | 1.460 | 49,939,806 |
| 2024-02-01 | 1.650 | 1.670 | 1.560 | 1.570 | 1.570 | 34,608,300 |
| 2024-01-31 | 1.700 | 1.810 | 1.650 | 1.680 | 1.680 | 50,841,149 |
| 2024-01-30 | 1.890 | 1.910 | 1.840 | 1.840 | 1.840 | 20,301,100 |
| 2024-01-29 | 1.980 | 2.000 | 1.900 | 1.910 | 1.910 | 24,966,260 |
| 2024-01-26 | 1.920 | 2.010 | 1.920 | 1.980 | 1.980 | 34,918,700 |
| 2024-01-25 | 1.870 | 1.940 | 1.850 | 1.930 | 1.930 | 28,400,900 |
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.