Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.830	1.870	1.810	1.870	1.870	25,040,500
2024-01-23	1.820	1.840	1.770	1.830	1.830	21,683,600
2024-01-22	1.910	1.930	1.800	1.810	1.810	29,421,815
2024-01-19	1.950	1.970	1.910	1.920	1.920	20,401,067
2024-01-18	1.970	1.980	1.900	1.960	1.960	38,825,375
2024-01-17	2.080	2.080	1.970	1.980	1.980	45,143,002
2024-01-16	2.120	2.140	2.040	2.090	2.090	58,143,939
2024-01-15	2.160	2.180	2.090	2.120	2.120	73,843,087
2024-01-12	2.320	2.410	2.180	2.180	2.180	127,351,976
2024-01-11	2.290	2.330	2.170	2.260	2.260	155,326,984
2024-01-10	2.110	2.500	2.110	2.270	2.270	200,175,426
2024-01-09	2.080	2.160	2.060	2.120	2.120	23,823,590
2024-01-08	2.100	2.110	2.060	2.070	2.070	14,046,640
2024-01-05	2.150	2.150	2.080	2.100	2.100	17,219,300
2024-01-04	2.120	2.160	2.120	2.140	2.140	18,403,289
2024-01-03	2.140	2.160	2.110	2.130	2.130	17,912,000
2024-01-02	2.140	2.180	2.140	2.140	2.140	22,197,058
2023-12-29	2.110	2.160	2.110	2.140	2.140	22,613,000
2023-12-28	2.100	2.130	2.060	2.120	2.120	32,297,600
2023-12-27	2.020	2.090	2.000	2.080	2.080	23,066,477
2023-12-26	2.050	2.050	2.000	2.020	2.020	10,612,237
2023-12-25	2.040	2.070	2.020	2.030	2.030	12,038,900
2023-12-22	2.120	2.120	2.030	2.040	2.040	20,986,800
2023-12-21	2.060	2.120	2.030	2.120	2.120	23,523,828
2023-12-20	2.060	2.090	2.060	2.070	2.070	18,016,218
2023-12-19	2.060	2.070	2.040	2.060	2.060	13,317,500
2023-12-18	2.100	2.110	2.050	2.070	2.070	13,360,900
2023-12-15	2.110	2.130	2.090	2.100	2.100	13,953,869
2023-12-14	2.120	2.150	2.100	2.110	2.110	20,415,563
2023-12-13	2.100	2.170	2.070	2.130	2.130	31,739,084
2023-12-12	2.050	2.090	2.040	2.090	2.090	16,823,751
2023-12-11	2.030	2.060	2.010	2.040	2.040	17,595,800
2023-12-08	2.080	2.100	2.020	2.040	2.040	21,666,500
2023-12-07	2.100	2.130	2.070	2.070	2.070	17,355,097
2023-12-06	2.100	2.120	2.090	2.110	2.110	11,807,500
2023-12-05	2.130	2.140	2.100	2.100	2.100	16,598,100
2023-12-04	2.130	2.150	2.120	2.140	2.140	15,402,900
2023-12-01	2.100	2.130	2.090	2.120	2.120	17,024,700
2023-11-30	2.120	2.140	2.080	2.100	2.100	20,547,000
2023-11-29	2.160	2.200	2.120	2.130	2.130	27,401,900
2023-11-28	2.130	2.190	2.120	2.140	2.140	29,180,100
2023-11-27	2.140	2.140	2.090	2.130	2.130	21,983,200
2023-11-24	2.120	2.150	2.110	2.130	2.130	25,727,900
2023-11-23	2.100	2.140	2.100	2.130	2.130	20,230,416
2023-11-22	2.150	2.170	2.100	2.110	2.110	24,362,942
2023-11-21	2.130	2.210	2.120	2.150	2.150	38,660,930
2023-11-20	2.090	2.140	2.080	2.130	2.130	32,048,700
2023-11-17	2.060	2.100	2.050	2.080	2.080	21,504,380
2023-11-16	2.060	2.090	2.040	2.070	2.070	21,196,500
2023-11-15	2.060	2.080	2.050	2.050	2.050	13,369,100
2023-11-14	2.060	2.080	2.040	2.060	2.060	16,234,300
2023-11-13	2.040	2.070	2.030	2.070	2.070	14,732,245
2023-11-10	2.030	2.050	2.020	2.030	2.030	14,635,200
2023-11-09	2.070	2.080	2.030	2.030	2.030	24,550,345
2023-11-08	2.100	2.110	2.050	2.070	2.070	27,319,900
2023-11-07	2.070	2.110	2.050	2.110	2.110	27,320,600
2023-11-06	2.020	2.090	2.010	2.080	2.080	29,325,475
2023-11-03	2.040	2.050	2.010	2.030	2.030	22,431,463
2023-11-02	2.010	2.070	1.990	2.030	2.030	33,924,703
2023-11-01	1.970	2.040	1.970	2.020	2.020	28,239,303

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.