Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.260	2.340	2.220	2.230	2.230	68,225,732
2022-05-10	2.180	2.300	2.140	2.290	2.290	86,211,979
2022-05-09	2.020	2.380	2.010	2.240	2.240	89,640,460
2022-05-06	2.030	2.070	2.000	2.030	2.030	40,268,980
2022-05-05	2.120	2.160	2.090	2.120	2.120	32,725,690
2022-04-29	2.030	2.140	2.010	2.120	2.120	43,259,686
2022-04-28	2.070	2.090	1.990	2.030	2.030	32,058,956
2022-04-27	2.020	2.100	1.990	2.100	2.100	36,303,860
2022-04-26	2.100	2.160	2.020	2.040	2.040	45,959,235
2022-04-25	2.300	2.300	2.080	2.090	2.090	56,750,645
2022-04-22	2.340	2.400	2.310	2.350	2.350	25,639,728
2022-04-21	2.470	2.490	2.330	2.360	2.360	41,911,760
2022-04-20	2.520	2.580	2.460	2.470	2.470	37,337,900
2022-04-19	2.540	2.590	2.490	2.520	2.520	52,652,618
2022-04-18	2.560	2.620	2.500	2.600	2.600	34,035,801
2022-04-15	2.720	2.720	2.550	2.560	2.560	82,275,257
2022-04-14	2.680	2.830	2.680	2.750	2.750	72,522,880
2022-04-13	2.800	2.810	2.660	2.680	2.680	57,348,200
2022-04-12	2.760	2.810	2.660	2.810	2.810	75,208,837
2022-04-11	2.720	2.830	2.710	2.780	2.780	82,989,882
2022-04-08	2.700	2.760	2.690	2.740	2.740	40,221,323
2022-04-07	2.790	2.790	2.680	2.700	2.700	38,243,400
2022-04-06	2.690	2.780	2.680	2.770	2.770	39,151,666
2022-04-01	2.720	2.730	2.680	2.700	2.700	33,569,238
2022-03-31	2.720	2.790	2.700	2.730	2.730	45,550,175
2022-03-30	2.730	2.750	2.680	2.720	2.720	39,780,120
2022-03-29	2.760	2.780	2.700	2.720	2.720	47,272,942
2022-03-28	2.740	2.850	2.720	2.790	2.790	64,116,627
2022-03-25	2.680	2.840	2.660	2.750	2.750	67,500,275
2022-03-24	2.720	2.760	2.660	2.670	2.670	32,769,470
2022-03-23	2.750	2.760	2.690	2.730	2.730	30,195,477
2022-03-22	2.710	2.770	2.670	2.740	2.740	38,624,350
2022-03-21	2.660	2.740	2.650	2.720	2.720	39,443,890
2022-03-18	2.550	2.660	2.540	2.660	2.660	40,876,788
2022-03-17	2.580	2.630	2.560	2.570	2.570	38,463,701
2022-03-16	2.500	2.580	2.460	2.560	2.560	43,902,721
2022-03-15	2.620	2.620	2.460	2.460	2.460	42,741,902
2022-03-14	2.700	2.720	2.600	2.600	2.600	38,257,655
2022-03-11	2.710	2.720	2.630	2.710	2.710	36,095,600
2022-03-10	2.700	2.740	2.690	2.710	2.710	40,805,095
2022-03-09	2.670	2.710	2.500	2.640	2.640	48,864,316
2022-03-08	2.770	2.780	2.660	2.680	2.680	43,201,309
2022-03-07	2.800	2.830	2.750	2.770	2.770	33,640,201
2022-03-04	2.870	2.870	2.790	2.800	2.800	38,590,482
2022-03-03	2.900	2.900	2.840	2.870	2.870	42,026,830
2022-03-02	2.860	2.940	2.840	2.890	2.890	62,198,396
2022-03-01	2.730	2.920	2.720	2.870	2.870	101,409,315
2022-02-28	2.720	2.740	2.680	2.710	2.710	35,424,800
2022-02-25	2.740	2.820	2.710	2.720	2.720	51,142,054
2022-02-24	2.840	2.880	2.690	2.730	2.730	65,671,210
2022-02-23	2.890	2.930	2.830	2.860	2.860	53,301,300
2022-02-22	2.900	2.920	2.830	2.880	2.880	55,126,595
2022-02-21	2.930	2.980	2.900	2.920	2.920	69,502,665
2022-02-18	2.940	2.980	2.880	2.970	2.970	81,927,120
2022-02-17	2.900	3.040	2.890	2.950	2.950	152,617,895
2022-02-16	2.750	2.930	2.750	2.910	2.910	104,694,850
2022-02-15	2.800	2.800	2.720	2.750	2.750	35,594,460
2022-02-14	2.770	2.820	2.760	2.790	2.790	32,601,540
2022-02-11	2.840	2.880	2.780	2.790	2.790	51,006,177
2022-02-10	2.850	2.880	2.820	2.880	2.880	61,166,305

← NewerPage 19 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.