Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.990	2.010	1.970	1.970	1.970	15,683,799
2023-10-30	1.970	2.010	1.960	1.990	1.990	20,173,172
2023-10-27	2.000	2.010	1.970	1.980	1.980	22,865,320
2023-10-26	1.970	2.000	1.950	2.000	2.000	24,857,480
2023-10-25	1.940	2.010	1.930	2.010	2.010	35,513,273
2023-10-24	1.870	1.930	1.870	1.920	1.920	16,581,200
2023-10-23	1.890	1.910	1.860	1.860	1.860	14,595,680
2023-10-20	1.880	1.930	1.870	1.900	1.900	12,702,492
2023-10-19	1.930	1.940	1.880	1.890	1.890	15,354,960
2023-10-18	1.960	1.970	1.920	1.920	1.920	17,313,600
2023-10-17	2.010	2.010	1.960	1.970	1.970	21,110,000
2023-10-16	1.970	2.020	1.930	2.020	2.020	27,939,559
2023-10-13	1.940	1.990	1.930	1.960	1.960	23,925,439
2023-10-12	1.940	1.970	1.920	1.950	1.950	14,454,300
2023-10-11	1.950	1.960	1.920	1.930	1.930	14,892,180
2023-10-10	1.950	1.980	1.940	1.960	1.960	14,574,200
2023-10-09	1.960	1.970	1.920	1.940	1.940	15,593,400
2023-09-28	1.930	1.980	1.930	1.960	1.960	13,378,200
2023-09-27	1.940	1.960	1.920	1.930	1.930	11,018,800
2023-09-26	1.950	1.950	1.930	1.930	1.930	7,940,397
2023-09-25	1.970	1.980	1.930	1.950	1.950	12,233,600
2023-09-22	1.940	2.000	1.930	1.970	1.970	15,578,420
2023-09-21	1.940	1.970	1.930	1.950	1.950	12,302,000
2023-09-20	1.980	1.990	1.940	1.940	1.940	17,104,536
2023-09-19	1.990	2.010	1.970	1.980	1.980	16,067,800
2023-09-18	1.970	2.020	1.960	2.000	2.000	19,653,760
2023-09-15	1.960	2.000	1.950	1.980	1.980	17,133,770
2023-09-14	1.990	1.990	1.950	1.960	1.960	18,191,200
2023-09-13	1.970	2.000	1.950	1.990	1.990	24,103,500
2023-09-12	1.970	2.000	1.960	1.980	1.980	19,316,476
2023-09-11	1.980	1.980	1.940	1.970	1.970	18,417,000
2023-09-08	1.980	2.000	1.960	1.970	1.970	14,639,600
2023-09-07	2.030	2.030	1.960	1.970	1.970	27,227,280
2023-09-06	2.030	2.030	2.010	2.030	2.030	15,484,000
2023-09-05	2.070	2.070	2.020	2.040	2.040	19,222,512
2023-09-04	2.030	2.080	2.030	2.080	2.080	22,547,605
2023-09-01	2.070	2.080	2.020	2.030	2.030	29,314,860
2023-08-31	2.120	2.120	2.050	2.070	2.070	30,714,400
2023-08-30	2.200	2.210	2.110	2.120	2.120	41,459,238
2023-08-29	2.170	2.220	2.130	2.220	2.220	48,224,045
2023-08-28	2.230	2.250	2.160	2.200	2.200	52,472,295
2023-08-25	2.090	2.190	2.080	2.120	2.120	33,640,100
2023-08-24	2.090	2.120	2.050	2.090	2.090	31,123,705
2023-08-23	2.140	2.160	2.080	2.090	2.090	27,512,714
2023-08-22	2.200	2.200	2.080	2.140	2.140	48,948,200
2023-08-21	2.140	2.220	2.130	2.200	2.200	52,193,118
2023-08-18	2.140	2.240	2.120	2.150	2.150	59,065,439
2023-08-17	2.110	2.140	2.070	2.130	2.130	30,454,594
2023-08-16	2.100	2.160	2.080	2.110	2.110	19,857,957
2023-08-15	2.150	2.150	2.080	2.110	2.110	19,456,000
2023-08-14	2.090	2.160	2.080	2.130	2.130	27,052,464
2023-08-11	2.130	2.160	2.100	2.100	2.100	36,967,328
2023-08-10	2.160	2.190	2.140	2.150	2.150	33,059,300
2023-08-09	2.150	2.250	2.140	2.180	2.180	52,608,423
2023-08-08	2.150	2.220	2.140	2.190	2.190	47,277,685
2023-08-07	2.160	2.190	2.130	2.150	2.150	27,180,733
2023-08-04	2.190	2.220	2.160	2.160	2.160	40,794,700
2023-08-03	2.220	2.240	2.150	2.190	2.190	55,597,602
2023-08-02	2.250	2.280	2.220	2.240	2.240	66,088,304
2023-08-01	2.350	2.360	2.270	2.280	2.280	111,009,642

← NewerPage 13 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.