Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.310	2.360	2.290	2.330	2.330	28,347,663
2023-02-03	2.300	2.320	2.270	2.290	2.290	16,850,200
2023-02-02	2.330	2.330	2.290	2.310	2.310	21,965,239
2023-02-01	2.300	2.340	2.290	2.330	2.330	25,830,640
2023-01-31	2.290	2.310	2.270	2.300	2.300	25,449,400
2023-01-30	2.280	2.310	2.270	2.300	2.300	29,762,100
2023-01-20	2.250	2.270	2.230	2.260	2.260	18,094,462
2023-01-19	2.250	2.260	2.230	2.250	2.250	9,721,622
2023-01-18	2.210	2.270	2.200	2.250	2.250	16,729,915
2023-01-17	2.250	2.250	2.210	2.210	2.210	7,091,118
2023-01-16	2.220	2.260	2.210	2.240	2.240	15,408,369
2023-01-13	2.220	2.240	2.210	2.220	2.220	13,036,469
2023-01-12	2.200	2.220	2.190	2.210	2.210	9,718,000
2023-01-11	2.230	2.250	2.190	2.210	2.210	12,720,900
2023-01-10	2.250	2.250	2.220	2.220	2.220	10,792,349
2023-01-09	2.270	2.270	2.230	2.240	2.240	13,098,000
2023-01-06	2.300	2.310	2.250	2.260	2.260	19,816,658
2023-01-05	2.320	2.320	2.280	2.290	2.290	19,785,680
2023-01-04	2.310	2.340	2.290	2.320	2.320	21,362,974
2023-01-03	2.210	2.340	2.200	2.310	2.310	36,972,216
2022-12-30	2.190	2.210	2.170	2.200	2.200	9,561,578
2022-12-29	2.190	2.210	2.170	2.180	2.180	14,098,300
2022-12-28	2.240	2.250	2.190	2.200	2.200	14,051,800
2022-12-27	2.220	2.250	2.190	2.250	2.250	15,082,567
2022-12-26	2.220	2.230	2.200	2.220	2.220	8,730,567
2022-12-23	2.190	2.230	2.170	2.210	2.210	10,750,700
2022-12-22	2.240	2.260	2.180	2.190	2.190	11,786,000
2022-12-21	2.270	2.280	2.220	2.230	2.230	13,602,662
2022-12-20	2.210	2.280	2.190	2.270	2.270	20,986,636
2022-12-19	2.270	2.300	2.190	2.200	2.200	25,642,900
2022-12-16	2.260	2.320	2.250	2.290	2.290	18,241,300
2022-12-15	2.270	2.300	2.250	2.280	2.280	11,923,800
2022-12-14	2.320	2.320	2.270	2.280	2.280	13,171,100
2022-12-13	2.280	2.320	2.260	2.310	2.310	18,540,175
2022-12-12	2.320	2.330	2.270	2.270	2.270	25,646,625
2022-12-09	2.360	2.380	2.330	2.340	2.340	18,876,500
2022-12-08	2.410	2.420	2.360	2.370	2.370	26,583,000
2022-12-07	2.440	2.450	2.410	2.430	2.430	20,772,740
2022-12-06	2.490	2.490	2.430	2.440	2.440	23,607,167
2022-12-05	2.440	2.500	2.440	2.490	2.490	34,801,458
2022-12-02	2.390	2.460	2.390	2.460	2.460	34,743,340
2022-12-01	2.430	2.460	2.390	2.400	2.400	30,071,287
2022-11-30	2.460	2.490	2.420	2.430	2.430	34,094,598
2022-11-29	2.440	2.480	2.420	2.460	2.460	47,369,148
2022-11-28	2.380	2.460	2.340	2.450	2.450	46,718,382
2022-11-25	2.360	2.440	2.360	2.380	2.380	33,204,139
2022-11-24	2.370	2.490	2.370	2.390	2.390	48,721,060
2022-11-23	2.400	2.420	2.320	2.350	2.350	57,020,398
2022-11-22	2.500	2.590	2.390	2.430	2.430	103,753,989
2022-11-21	2.360	2.360	2.360	2.360	2.360	0
2022-11-18	2.360	2.360	2.360	2.360	2.360	0
2022-11-17	2.360	2.360	2.360	2.360	2.360	0
2022-11-16	2.360	2.360	2.360	2.360	2.360	0
2022-11-15	2.360	2.360	2.360	2.360	2.360	0
2022-11-14	2.350	2.420	2.310	2.360	2.360	56,131,574
2022-11-11	2.490	2.500	2.340	2.350	2.350	86,835,120
2022-11-10	2.390	2.520	2.380	2.460	2.460	112,296,059
2022-11-09	2.360	2.470	2.360	2.390	2.390	27,420,049
2022-11-08	2.370	2.380	2.330	2.370	2.370	13,269,380
2022-11-07	2.340	2.390	2.330	2.360	2.360	20,348,937

← NewerPage 16 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.