Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.350	2.360	2.270	2.280	2.280	111,009,642
2023-07-31	2.240	2.490	2.210	2.390	2.390	169,354,570
2023-07-28	2.260	2.370	2.190	2.280	2.280	154,299,311
2023-07-27	2.610	2.610	2.260	2.270	2.270	195,429,872
2023-07-26	2.070	2.210	2.060	2.210	2.210	117,425,938
2023-07-25	2.000	2.090	1.990	2.080	2.080	63,519,933
2023-07-24	2.120	2.160	1.990	2.000	2.000	64,743,906
2023-07-21	1.990	2.120	1.980	2.100	2.100	72,317,173
2023-07-20	1.970	2.020	1.960	2.010	2.010	24,021,044
2023-07-19	1.970	2.000	1.950	1.970	1.970	13,206,680
2023-07-18	1.950	1.970	1.930	1.960	1.960	8,579,860
2023-07-17	1.950	1.970	1.920	1.950	1.950	11,744,490
2023-07-14	1.940	1.950	1.920	1.940	1.940	9,685,500
2023-07-13	1.940	1.970	1.910	1.930	1.930	15,260,799
2023-07-12	1.960	1.990	1.930	1.950	1.950	12,658,979
2023-07-11	1.920	1.990	1.910	1.970	1.970	22,456,620
2023-07-10	1.930	1.930	1.900	1.910	1.910	8,137,400
2023-07-07	1.910	1.930	1.900	1.920	1.920	11,549,323
2023-07-06	1.910	1.930	1.900	1.920	1.920	8,131,900
2023-07-05	1.920	1.940	1.900	1.910	1.910	14,694,700
2023-07-04	1.900	1.920	1.880	1.910	1.910	13,262,460
2023-07-03	1.890	1.920	1.880	1.900	1.900	11,235,880
2023-06-30	1.870	1.900	1.860	1.890	1.890	13,116,460
2023-06-29	1.820	1.880	1.810	1.870	1.870	16,273,295
2023-06-28	1.860	1.860	1.800	1.830	1.830	11,908,958
2023-06-27	1.820	1.860	1.790	1.850	1.850	14,977,735
2023-06-26	1.870	1.870	1.820	1.820	1.820	12,927,473
2023-06-21	1.880	1.890	1.850	1.860	1.860	11,221,521
2023-06-20	1.890	1.900	1.860	1.870	1.870	15,990,700
2023-06-19	1.920	1.930	1.890	1.900	1.900	9,407,840
2023-06-16	1.940	1.950	1.910	1.910	1.910	12,228,380
2023-06-15	1.930	1.940	1.910	1.930	1.930	13,028,060
2023-06-14	1.950	1.960	1.930	1.930	1.930	10,538,443
2023-06-13	1.920	1.970	1.910	1.950	1.950	20,487,319
2023-06-12	1.910	1.930	1.870	1.910	1.910	13,420,500
2023-06-09	1.910	1.920	1.900	1.900	1.900	8,967,976
2023-06-08	1.890	1.920	1.880	1.910	1.910	11,314,176
2023-06-07	1.880	1.910	1.870	1.880	1.880	9,491,243
2023-06-06	1.930	1.930	1.870	1.880	1.880	11,741,600
2023-06-05	1.940	1.950	1.910	1.920	1.920	9,357,080
2023-06-02	1.920	1.950	1.910	1.940	1.940	10,644,800
2023-06-01	1.910	1.940	1.900	1.920	1.920	8,669,080
2023-05-31	1.920	1.930	1.900	1.910	1.910	10,302,400
2023-05-30	1.940	1.940	1.900	1.920	1.920	9,940,778
2023-05-29	1.960	1.960	1.910	1.920	1.920	12,706,600
2023-05-26	1.960	1.960	1.920	1.950	1.950	9,450,660
2023-05-25	1.980	1.980	1.930	1.950	1.950	11,216,010
2023-05-24	1.980	1.990	1.960	1.970	1.970	7,840,961
2023-05-23	2.000	2.010	1.970	1.980	1.980	8,596,700
2023-05-22	1.980	2.010	1.970	2.000	2.000	12,446,240
2023-05-19	1.990	1.990	1.960	1.980	1.980	9,053,239
2023-05-18	1.980	2.020	1.980	2.000	2.000	10,467,371
2023-05-17	1.950	2.000	1.930	2.000	2.000	12,036,581
2023-05-16	1.980	1.990	1.940	1.950	1.950	13,401,700
2023-05-15	1.990	1.990	1.940	1.980	1.980	9,488,000
2023-05-12	1.990	2.030	1.980	1.980	1.980	11,999,215
2023-05-11	1.990	2.020	1.980	2.000	2.000	10,118,380
2023-05-10	1.960	2.000	1.940	1.980	1.980	12,546,770
2023-05-09	2.000	2.010	1.960	1.960	1.960	15,711,580
2023-05-08	2.030	2.040	2.000	2.010	2.010	14,756,960

← NewerPage 14 of 21 · 1,219 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.