Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.380	2.420	2.340	2.410	2.410	23,602,500
2022-08-03	2.390	2.480	2.370	2.370	2.370	34,341,799
2022-08-02	2.500	2.500	2.350	2.400	2.400	53,175,836
2022-08-01	2.540	2.560	2.510	2.530	2.530	23,208,200
2022-07-29	2.580	2.600	2.540	2.540	2.540	21,766,060
2022-07-28	2.570	2.640	2.570	2.590	2.590	32,869,182
2022-07-27	2.570	2.610	2.530	2.570	2.570	29,154,310
2022-07-26	2.580	2.600	2.550	2.590	2.590	24,026,727
2022-07-25	2.620	2.660	2.570	2.590	2.590	27,559,780
2022-07-22	2.560	2.690	2.550	2.640	2.640	55,888,190
2022-07-21	2.580	2.600	2.550	2.570	2.570	22,871,880
2022-07-20	2.610	2.620	2.570	2.590	2.590	27,986,094
2022-07-19	2.540	2.660	2.540	2.620	2.620	51,740,037
2022-07-18	2.450	2.600	2.440	2.560	2.560	48,163,079
2022-07-15	2.550	2.550	2.440	2.440	2.440	43,003,190
2022-07-14	2.530	2.580	2.500	2.560	2.560	40,098,806
2022-07-13	2.510	2.570	2.500	2.540	2.540	35,309,315
2022-07-12	2.500	2.560	2.470	2.510	2.510	44,932,541
2022-07-11	2.460	2.510	2.430	2.490	2.490	30,087,787
2022-07-08	2.460	2.490	2.450	2.470	2.470	29,245,040
2022-07-07	2.390	2.520	2.380	2.460	2.460	46,389,985
2022-07-06	2.410	2.410	2.370	2.390	2.390	25,364,409
2022-07-05	2.450	2.460	2.360	2.390	2.390	39,181,739
2022-07-04	2.470	2.480	2.420	2.460	2.460	26,474,800
2022-07-01	2.490	2.510	2.440	2.470	2.470	33,615,080
2022-06-30	2.530	2.570	2.470	2.500	2.500	54,871,601
2022-06-29	2.660	2.680	2.530	2.540	2.540	59,378,380
2022-06-28	2.560	2.660	2.540	2.660	2.660	82,806,316
2022-06-27	2.600	2.610	2.530	2.560	2.560	64,214,861
2022-06-24	2.710	2.730	2.600	2.600	2.600	89,190,071
2022-06-23	2.540	2.740	2.480	2.700	2.700	144,645,572
2022-06-22	2.470	2.580	2.440	2.540	2.540	68,799,804
2022-06-21	2.480	2.510	2.450	2.480	2.480	42,239,024
2022-06-20	2.460	2.500	2.430	2.480	2.480	44,409,418
2022-06-17	2.370	2.480	2.370	2.460	2.460	59,799,676
2022-06-16	2.370	2.440	2.360	2.390	2.390	37,781,621
2022-06-15	2.410	2.470	2.350	2.360	2.360	42,394,799
2022-06-14	2.350	2.420	2.310	2.410	2.410	47,960,235
2022-06-13	2.400	2.460	2.390	2.440	2.440	36,036,890
2022-06-10	2.330	2.440	2.330	2.420	2.420	40,262,650
2022-06-09	2.430	2.430	2.360	2.370	2.370	45,038,628
2022-06-08	2.450	2.510	2.380	2.450	2.450	73,846,761
2022-06-07	2.430	2.470	2.380	2.390	2.390	52,465,589
2022-06-06	2.480	2.520	2.410	2.450	2.450	84,759,672
2022-06-02	2.410	2.660	2.380	2.490	2.490	140,692,804
2022-06-01	2.400	2.450	2.370	2.410	2.410	36,395,154
2022-05-31	2.430	2.460	2.370	2.410	2.410	42,628,204
2022-05-30	2.410	2.490	2.370	2.460	2.460	55,732,093
2022-05-27	2.380	2.420	2.350	2.390	2.390	43,973,342
2022-05-26	2.340	2.390	2.300	2.370	2.370	35,614,651
2022-05-25	2.240	2.350	2.230	2.330	2.330	31,434,481
2022-05-24	2.400	2.420	2.260	2.260	2.260	42,071,469
2022-05-23	2.340	2.390	2.340	2.380	2.380	41,201,989
2022-05-20	2.330	2.420	2.320	2.360	2.360	53,923,560
2022-05-19	2.270	2.370	2.240	2.340	2.340	57,609,685
2022-05-18	2.290	2.370	2.280	2.300	2.300	47,025,433
2022-05-17	2.350	2.350	2.250	2.310	2.310	55,946,300
2022-05-16	2.340	2.390	2.290	2.370	2.370	70,114,777
2022-05-13	2.390	2.390	2.260	2.340	2.340	105,163,323
2022-05-12	2.210	2.610	2.200	2.380	2.380	160,598,879

← NewerPage 18 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.