Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.800	2.840	2.770	2.830	2.830	62,390,801
2022-02-08	2.750	2.880	2.730	2.800	2.800	91,500,621
2022-02-07	2.620	2.680	2.560	2.650	2.650	35,198,430
2022-01-28	2.530	2.660	2.530	2.630	2.630	44,902,922
2022-01-27	2.610	2.620	2.500	2.510	2.510	38,551,700
2022-01-26	2.590	2.640	2.560	2.610	2.610	32,362,905
2022-01-25	2.690	2.760	2.560	2.570	2.570	50,058,063
2022-01-24	2.700	2.750	2.670	2.690	2.690	31,798,431
2022-01-21	2.780	2.820	2.720	2.740	2.740	36,548,964
2022-01-20	2.880	2.900	2.770	2.780	2.780	56,756,980
2022-01-19	2.780	2.950	2.770	2.880	2.880	75,096,406
2022-01-18	2.840	2.860	2.750	2.780	2.780	43,064,580
2022-01-17	2.770	2.870	2.770	2.840	2.840	57,056,779
2022-01-14	2.890	2.900	2.760	2.780	2.780	68,908,793
2022-01-13	2.850	3.030	2.840	2.910	2.910	75,536,417
2022-01-12	2.830	2.870	2.820	2.860	2.860	40,247,690
2022-01-11	2.910	2.950	2.820	2.840	2.840	57,908,695
2022-01-10	2.880	2.930	2.860	2.910	2.910	40,732,957
2022-01-07	3.000	3.030	2.880	2.910	2.910	93,832,621
2022-01-06	2.950	3.080	2.930	3.030	3.030	83,139,906
2022-01-05	3.010	3.080	2.920	2.980	2.980	79,497,711
2022-01-04	2.900	3.090	2.900	3.030	3.030	88,551,312
2021-12-31	2.870	3.040	2.850	2.940	2.940	95,680,706
2021-12-30	2.880	2.930	2.860	2.890	2.890	71,253,517
2021-12-29	2.810	2.970	2.750	2.920	2.920	113,215,632
2021-12-28	2.860	2.890	2.790	2.830	2.830	55,248,477
2021-12-27	2.820	2.890	2.790	2.800	2.800	73,365,467
2021-12-24	2.990	3.020	2.810	2.810	2.810	119,326,235
2021-12-23	3.050	3.080	2.960	2.980	2.980	183,640,371
2021-12-22	3.400	3.490	3.030	3.050	3.050	325,130,209
2021-12-21	2.740	3.290	2.710	3.290	3.290	230,000,743
2021-12-20	2.690	2.780	2.660	2.740	2.740	69,320,306
2021-12-17	2.670	2.730	2.650	2.710	2.710	58,345,169
2021-12-16	2.660	2.720	2.640	2.680	2.680	58,184,658
2021-12-15	2.600	2.670	2.580	2.660	2.660	59,819,602
2021-12-14	2.570	2.630	2.560	2.600	2.600	37,248,660
2021-12-13	2.610	2.620	2.560	2.580	2.580	39,140,629
2021-12-10	2.600	2.620	2.560	2.600	2.600	38,880,980
2021-12-09	2.600	2.630	2.580	2.610	2.610	40,646,380
2021-12-08	2.580	2.620	2.550	2.600	2.600	36,348,800
2021-12-07	2.590	2.630	2.530	2.590	2.590	44,272,820
2021-12-06	2.690	2.690	2.560	2.560	2.560	59,976,942
2021-12-03	2.780	2.830	2.650	2.670	2.670	108,505,618
2021-12-02	2.950	3.030	2.790	2.800	2.800	138,271,463
2021-12-01	2.620	2.910	2.620	2.830	2.830	152,076,763
2021-11-30	2.600	2.850	2.600	2.680	2.680	114,182,105
2021-11-29	2.480	2.530	2.470	2.500	2.500	24,555,293
2021-11-26	2.540	2.570	2.510	2.520	2.520	25,288,791
2021-11-25	2.600	2.600	2.540	2.540	2.540	32,515,780
2021-11-24	2.560	2.660	2.510	2.580	2.580	66,610,438
2021-11-23	2.510	2.550	2.490	2.530	2.530	26,779,613
2021-11-22	2.500	2.520	2.470	2.510	2.510	21,938,559
2021-11-19	2.500	2.520	2.460	2.500	2.500	25,850,586
2021-11-18	2.530	2.550	2.480	2.490	2.490	29,090,192
2021-11-17	2.490	2.540	2.480	2.530	2.530	27,433,638
2021-11-16	2.550	2.570	2.480	2.490	2.490	25,416,760
2021-11-15	2.500	2.560	2.480	2.540	2.540	28,192,280
2021-11-12	2.490	2.510	2.450	2.500	2.500	21,388,560
2021-11-11	2.480	2.520	2.470	2.490	2.490	24,089,696
2021-11-10	2.430	2.480	2.410	2.470	2.470	20,488,410

← NewerPage 20 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.