Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 300237.SHE stock page

Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.480	2.480	2.420	2.450	2.450	21,445,560
2021-11-08	2.390	2.520	2.350	2.470	2.470	37,911,384
2021-11-05	2.360	2.420	2.350	2.380	2.380	23,931,430
2021-11-04	2.340	2.370	2.330	2.360	2.360	13,104,394
2021-11-03	2.300	2.350	2.290	2.350	2.350	14,425,076
2021-11-02	2.360	2.370	2.280	2.300	2.300	23,291,636
2021-11-01	2.340	2.400	2.320	2.360	2.360	17,704,385
2021-10-29	2.290	2.370	2.280	2.360	2.360	23,279,352
2021-10-28	2.310	2.330	2.270	2.280	2.280	24,413,631
2021-10-27	2.380	2.390	2.330	2.350	2.350	22,261,444
2021-10-26	2.440	2.450	2.410	2.410	2.410	15,133,589
2021-10-25	2.400	2.470	2.380	2.440	2.440	22,195,128
2021-10-22	2.420	2.430	2.390	2.400	2.400	21,660,091
2021-10-21	2.500	2.500	2.420	2.420	2.420	31,506,980
2021-10-20	2.510	2.530	2.490	2.490	2.490	21,334,951
2021-10-19	2.530	2.540	2.510	2.520	2.520	19,880,544
2021-10-18	2.520	2.560	2.510	2.540	2.540	20,116,492
2021-10-15	2.570	2.570	2.520	2.540	2.540	21,859,412
2021-10-14	2.570	2.570	2.530	2.560	2.560	18,896,200

← NewerPage 21 of 21 · 1,219 trading days

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.