Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.340	2.360	2.320	2.340	2.340	17,810,521
2022-11-03	2.350	2.370	2.320	2.340	2.340	13,982,342
2022-11-02	2.360	2.400	2.340	2.370	2.370	18,674,594
2022-11-01	2.310	2.370	2.310	2.350	2.350	17,705,824
2022-10-31	2.350	2.350	2.300	2.320	2.320	12,026,140
2022-10-28	2.390	2.410	2.320	2.340	2.340	22,286,501
2022-10-27	2.320	2.430	2.320	2.390	2.390	28,839,861
2022-10-26	2.350	2.380	2.330	2.360	2.360	18,805,458
2022-10-25	2.360	2.390	2.270	2.330	2.330	26,830,200
2022-10-24	2.380	2.390	2.300	2.340	2.340	36,341,660
2022-10-21	2.380	2.420	2.360	2.380	2.380	26,240,636
2022-10-20	2.290	2.410	2.280	2.380	2.380	56,412,529
2022-10-19	2.260	2.330	2.220	2.300	2.300	35,124,700
2022-10-18	2.260	2.290	2.230	2.250	2.250	23,620,000
2022-10-17	2.210	2.270	2.200	2.250	2.250	20,240,700
2022-10-14	2.180	2.230	2.170	2.220	2.220	19,207,735
2022-10-13	2.150	2.220	2.120	2.180	2.180	26,897,400
2022-10-12	2.050	2.160	2.040	2.150	2.150	24,397,460
2022-10-11	2.030	2.060	2.010	2.050	2.050	10,135,560
2022-10-10	2.080	2.100	2.030	2.040	2.040	13,761,800
2022-09-30	2.080	2.110	2.060	2.070	2.070	10,539,100
2022-09-29	2.130	2.150	2.060	2.080	2.080	18,148,399
2022-09-28	2.160	2.170	2.110	2.110	2.110	14,275,800
2022-09-27	2.120	2.170	2.100	2.170	2.170	21,873,800
2022-09-26	2.180	2.190	2.090	2.120	2.120	26,428,300
2022-09-23	2.220	2.250	2.190	2.200	2.200	13,213,286
2022-09-22	2.260	2.290	2.230	2.230	2.230	15,452,000
2022-09-21	2.240	2.290	2.200	2.270	2.270	15,503,920
2022-09-20	2.220	2.260	2.210	2.250	2.250	15,193,400
2022-09-19	2.240	2.240	2.170	2.200	2.200	14,823,368
2022-09-16	2.300	2.300	2.230	2.230	2.230	17,984,485
2022-09-15	2.360	2.370	2.270	2.310	2.310	26,848,729
2022-09-14	2.350	2.390	2.330	2.350	2.350	28,989,200
2022-09-13	2.440	2.440	2.370	2.390	2.390	21,262,594
2022-09-09	2.420	2.440	2.410	2.420	2.420	16,403,808
2022-09-08	2.460	2.490	2.420	2.430	2.430	13,895,800
2022-09-07	2.480	2.480	2.450	2.470	2.470	17,902,160
2022-09-06	2.460	2.490	2.460	2.480	2.480	17,428,599
2022-09-05	2.420	2.480	2.410	2.460	2.460	20,395,116
2022-09-02	2.410	2.430	2.390	2.420	2.420	20,114,596
2022-09-01	2.420	2.450	2.380	2.400	2.400	24,916,893
2022-08-31	2.480	2.480	2.400	2.420	2.420	24,970,380
2022-08-30	2.500	2.520	2.450	2.480	2.480	27,252,434
2022-08-29	2.440	2.520	2.390	2.520	2.520	23,790,483
2022-08-26	2.500	2.500	2.440	2.450	2.450	19,473,447
2022-08-25	2.500	2.520	2.440	2.480	2.480	25,492,472
2022-08-24	2.590	2.590	2.480	2.500	2.500	28,463,199
2022-08-23	2.580	2.610	2.550	2.580	2.580	19,465,402
2022-08-22	2.600	2.600	2.550	2.570	2.570	17,546,143
2022-08-19	2.620	2.650	2.580	2.580	2.580	21,327,531
2022-08-18	2.640	2.650	2.590	2.610	2.610	29,800,139
2022-08-17	2.640	2.670	2.630	2.640	2.640	35,228,019
2022-08-16	2.600	2.660	2.590	2.650	2.650	39,575,800
2022-08-15	2.620	2.650	2.570	2.610	2.610	31,533,137
2022-08-12	2.560	2.670	2.550	2.610	2.610	53,461,197
2022-08-11	2.590	2.620	2.550	2.560	2.560	62,584,700
2022-08-10	2.490	2.720	2.490	2.590	2.590	97,271,433
2022-08-09	2.490	2.490	2.440	2.480	2.480	21,681,582
2022-08-08	2.430	2.480	2.410	2.480	2.480	22,406,800
2022-08-05	2.420	2.430	2.380	2.430	2.430	17,069,100

← NewerPage 17 of 21 · 1,212 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.