Shandong Meichen Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.270 | 2.480 | 2.170 | 2.170 | 2.170 | 162,113,941 |
| 2024-10-28 | 2.020 | 2.290 | 2.000 | 2.240 | 2.240 | 126,680,813 |
| 2024-10-25 | 2.040 | 2.060 | 1.990 | 2.020 | 2.020 | 75,400,700 |
| 2024-10-24 | 1.950 | 2.020 | 1.940 | 2.000 | 2.000 | 63,137,084 |
| 2024-10-23 | 1.920 | 2.050 | 1.910 | 1.980 | 1.980 | 83,675,388 |
| 2024-10-22 | 1.930 | 1.970 | 1.900 | 1.910 | 1.910 | 63,579,180 |
| 2024-10-21 | 1.890 | 1.940 | 1.870 | 1.930 | 1.930 | 81,858,699 |
| 2024-10-18 | 1.810 | 1.910 | 1.770 | 1.870 | 1.870 | 81,982,215 |
| 2024-10-17 | 1.850 | 1.890 | 1.810 | 1.820 | 1.820 | 60,004,365 |
| 2024-10-16 | 1.790 | 1.920 | 1.770 | 1.870 | 1.870 | 65,183,299 |
| 2024-10-15 | 1.900 | 1.970 | 1.840 | 1.840 | 1.840 | 89,554,530 |
| 2024-10-14 | 1.860 | 1.940 | 1.790 | 1.940 | 1.940 | 101,073,430 |
| 2024-10-11 | 1.900 | 1.900 | 1.730 | 1.770 | 1.770 | 100,315,395 |
| 2024-10-10 | 1.980 | 2.100 | 1.910 | 1.910 | 1.910 | 115,010,083 |
| 2024-10-09 | 2.250 | 2.250 | 1.960 | 1.990 | 1.990 | 156,166,384 |
| 2024-10-08 | 2.270 | 2.280 | 2.080 | 2.280 | 2.280 | 218,324,141 |
| 2024-09-30 | 1.680 | 1.910 | 1.600 | 1.900 | 1.900 | 159,188,132 |
| 2024-09-27 | 1.500 | 1.620 | 1.470 | 1.590 | 1.590 | 89,466,950 |
| 2024-09-26 | 1.410 | 1.480 | 1.410 | 1.470 | 1.470 | 67,869,308 |
| 2024-09-25 | 1.400 | 1.480 | 1.360 | 1.430 | 1.430 | 72,662,900 |
| 2024-09-24 | 1.300 | 1.450 | 1.290 | 1.370 | 1.370 | 54,055,700 |
| 2024-09-23 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 17,544,635 |
| 2024-09-20 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 17,518,120 |
| 2024-09-19 | 1.290 | 1.330 | 1.280 | 1.330 | 1.330 | 25,440,120 |
| 2024-09-18 | 1.330 | 1.340 | 1.250 | 1.290 | 1.290 | 35,824,317 |
| 2024-09-13 | 1.280 | 1.350 | 1.270 | 1.340 | 1.340 | 39,960,001 |
| 2024-09-12 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 12,777,042 |
| 2024-09-11 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 10,473,641 |
| 2024-09-10 | 1.270 | 1.300 | 1.260 | 1.290 | 1.290 | 16,937,964 |
| 2024-09-09 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 13,426,664 |
| 2024-09-06 | 1.300 | 1.310 | 1.260 | 1.270 | 1.270 | 18,721,000 |
| 2024-09-05 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 9,453,700 |
| 2024-09-04 | 1.320 | 1.340 | 1.300 | 1.310 | 1.310 | 13,113,800 |
| 2024-09-03 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 14,444,300 |
| 2024-09-02 | 1.330 | 1.380 | 1.320 | 1.330 | 1.330 | 23,059,700 |
| 2024-08-30 | 1.280 | 1.330 | 1.280 | 1.320 | 1.320 | 22,205,360 |
| 2024-08-29 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 10,852,708 |
| 2024-08-28 | 1.270 | 1.300 | 1.250 | 1.280 | 1.280 | 12,272,508 |
| 2024-08-27 | 1.280 | 1.300 | 1.260 | 1.260 | 1.260 | 10,307,880 |
| 2024-08-26 | 1.250 | 1.290 | 1.250 | 1.280 | 1.280 | 14,513,700 |
| 2024-08-23 | 1.290 | 1.290 | 1.230 | 1.260 | 1.260 | 32,333,441 |
| 2024-08-22 | 1.300 | 1.340 | 1.300 | 1.310 | 1.310 | 19,506,760 |
| 2024-08-21 | 1.340 | 1.350 | 1.280 | 1.300 | 1.300 | 26,874,400 |
| 2024-08-20 | 1.380 | 1.400 | 1.340 | 1.350 | 1.350 | 29,421,280 |
| 2024-08-19 | 1.370 | 1.400 | 1.350 | 1.380 | 1.380 | 25,779,937 |
| 2024-08-16 | 1.400 | 1.420 | 1.350 | 1.370 | 1.370 | 41,231,700 |
| 2024-08-15 | 1.320 | 1.420 | 1.300 | 1.400 | 1.400 | 73,139,620 |
| 2024-08-14 | 1.340 | 1.460 | 1.340 | 1.350 | 1.350 | 62,906,540 |
| 2024-08-13 | 1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 23,968,560 |
| 2024-08-12 | 1.300 | 1.370 | 1.290 | 1.300 | 1.300 | 33,816,600 |
| 2024-08-09 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 20,713,300 |
| 2024-08-08 | 1.270 | 1.310 | 1.250 | 1.290 | 1.290 | 30,028,258 |
| 2024-08-07 | 1.320 | 1.320 | 1.260 | 1.270 | 1.270 | 45,133,197 |
| 2024-08-06 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 33,886,000 |
| 2024-08-05 | 1.310 | 1.370 | 1.290 | 1.310 | 1.310 | 45,147,900 |
| 2024-08-02 | 1.280 | 1.330 | 1.270 | 1.310 | 1.310 | 32,954,480 |
| 2024-08-01 | 1.300 | 1.320 | 1.270 | 1.280 | 1.280 | 27,245,800 |
| 2024-07-31 | 1.270 | 1.300 | 1.260 | 1.290 | 1.290 | 36,978,260 |
| 2024-07-30 | 1.230 | 1.300 | 1.230 | 1.280 | 1.280 | 40,322,140 |
| 2024-07-29 | 1.200 | 1.260 | 1.190 | 1.250 | 1.250 | 30,996,040 |
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.