Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.020	2.030	2.000	2.020	2.020	14,470,066
2023-05-04	1.980	2.040	1.970	2.020	2.020	15,660,219
2023-04-28	1.870	2.000	1.860	1.990	1.990	24,747,939
2023-04-27	1.900	1.920	1.880	1.890	1.890	13,194,517
2023-04-26	1.880	1.920	1.870	1.900	1.900	15,677,300
2023-04-25	1.920	1.930	1.860	1.880	1.880	25,178,258
2023-04-24	1.960	1.970	1.900	1.920	1.920	26,404,751
2023-04-21	2.020	2.030	1.980	1.980	1.980	15,939,520
2023-04-20	2.060	2.060	2.010	2.020	2.020	16,793,449
2023-04-19	2.040	2.070	2.030	2.060	2.060	11,028,080
2023-04-18	2.080	2.080	2.040	2.040	2.040	14,743,460
2023-04-17	2.070	2.090	2.060	2.080	2.080	8,894,600
2023-04-14	2.080	2.100	2.060	2.070	2.070	15,259,509
2023-04-13	2.080	2.100	2.070	2.090	2.090	14,959,780
2023-04-12	2.070	2.090	2.060	2.080	2.080	15,266,980
2023-04-11	2.060	2.080	2.040	2.070	2.070	11,121,700
2023-04-10	2.100	2.110	2.050	2.060	2.060	18,368,000
2023-04-07	2.050	2.100	2.040	2.100	2.100	20,709,546
2023-04-06	2.080	2.080	2.040	2.040	2.040	21,886,803
2023-04-04	2.120	2.120	2.070	2.080	2.080	21,264,120
2023-04-03	2.120	2.130	2.100	2.120	2.120	12,884,486
2023-03-31	2.130	2.140	2.100	2.120	2.120	14,634,410
2023-03-30	2.180	2.180	2.120	2.130	2.130	16,473,990
2023-03-29	2.200	2.210	2.170	2.170	2.170	17,995,994
2023-03-28	2.230	2.230	2.200	2.200	2.200	13,054,180
2023-03-27	2.220	2.250	2.200	2.220	2.220	17,133,945
2023-03-24	2.230	2.230	2.200	2.210	2.210	19,223,149
2023-03-23	2.230	2.240	2.210	2.220	2.220	12,234,800
2023-03-22	2.230	2.250	2.220	2.240	2.240	13,689,822
2023-03-21	2.210	2.240	2.190	2.230	2.230	17,186,248
2023-03-20	2.230	2.240	2.190	2.200	2.200	17,573,500
2023-03-17	2.230	2.250	2.210	2.230	2.230	15,687,581
2023-03-16	2.260	2.270	2.190	2.220	2.220	26,989,495
2023-03-15	2.270	2.280	2.240	2.270	2.270	17,556,458
2023-03-14	2.310	2.310	2.230	2.240	2.240	26,307,700
2023-03-13	2.320	2.330	2.300	2.310	2.310	23,877,300
2023-03-10	2.280	2.370	2.280	2.330	2.330	53,443,976
2023-03-09	2.270	2.300	2.240	2.290	2.290	26,209,162
2023-03-08	2.230	2.260	2.220	2.250	2.250	13,663,780
2023-03-07	2.270	2.290	2.230	2.230	2.230	20,100,562
2023-03-06	2.270	2.280	2.250	2.260	2.260	12,670,600
2023-03-03	2.260	2.280	2.250	2.270	2.270	11,438,415
2023-03-02	2.270	2.290	2.250	2.260	2.260	18,308,038
2023-03-01	2.250	2.270	2.240	2.260	2.260	15,504,661
2023-02-28	2.220	2.250	2.220	2.240	2.240	13,629,801
2023-02-27	2.250	2.260	2.210	2.230	2.230	19,404,000
2023-02-24	2.290	2.290	2.240	2.250	2.250	16,257,100
2023-02-23	2.290	2.300	2.270	2.270	2.270	14,173,493
2023-02-22	2.290	2.300	2.270	2.290	2.290	12,474,045
2023-02-21	2.300	2.320	2.280	2.300	2.300	15,248,600
2023-02-20	2.320	2.330	2.260	2.300	2.300	24,603,900
2023-02-17	2.310	2.350	2.310	2.320	2.320	16,080,035
2023-02-16	2.370	2.390	2.290	2.310	2.310	28,095,800
2023-02-15	2.350	2.380	2.340	2.370	2.370	14,672,700
2023-02-14	2.380	2.390	2.340	2.360	2.360	21,322,119
2023-02-13	2.360	2.380	2.350	2.380	2.380	20,180,731
2023-02-10	2.350	2.390	2.340	2.370	2.370	26,495,909
2023-02-09	2.330	2.350	2.320	2.340	2.340	14,963,260
2023-02-08	2.350	2.350	2.310	2.330	2.330	15,532,700
2023-02-07	2.340	2.350	2.310	2.340	2.340	15,515,600

← NewerPage 15 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.