Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	71.600	71.880	67.430	70.000	21.846	5,395,027
2023-04-28	69.960	72.500	69.050	71.530	22.323	5,282,842
2023-04-27	68.620	74.940	68.620	71.380	22.276	6,383,677
2023-04-26	69.020	71.230	67.820	68.610	21.412	5,796,612
2023-04-25	66.220	69.500	66.220	68.000	21.221	4,356,088
2023-04-24	68.310	68.830	65.070	66.800	20.847	6,003,103
2023-04-21	64.800	69.990	62.720	67.560	21.084	8,070,194
2023-04-20	62.800	67.480	61.750	66.360	20.710	9,743,806
2023-04-19	58.500	63.740	58.500	61.400	19.162	8,967,017
2023-04-18	57.140	57.400	55.400	55.420	17.295	1,506,085
2023-04-17	55.000	58.710	54.250	56.940	17.770	2,541,982
2023-04-14	56.360	56.500	54.160	55.000	17.164	2,194,516
2023-04-13	55.330	56.500	54.800	55.610	17.355	1,959,501
2023-04-12	57.800	57.800	55.040	55.330	17.267	3,751,862
2023-04-11	58.270	58.950	56.810	57.800	18.038	1,906,096
2023-04-10	56.800	59.180	56.800	58.270	18.185	2,553,817
2023-04-07	56.860	57.480	55.970	57.010	17.792	1,164,328
2023-04-06	56.800	56.800	54.300	56.480	17.626	3,189,791
2023-04-04	60.610	60.620	56.700	56.950	17.773	3,761,523
2023-04-03	59.000	60.980	57.560	60.620	18.918	4,717,235
2023-03-31	53.810	58.000	53.810	57.900	18.069	3,446,237
2023-03-30	53.000	54.600	53.000	54.020	16.859	1,226,920
2023-03-29	52.780	54.140	52.780	53.780	16.784	931,320
2023-03-28	53.000	54.280	52.520	53.630	16.737	1,468,107
2023-03-27	53.320	54.840	52.830	53.000	16.540	2,411,370
2023-03-24	54.590	55.300	53.250	53.350	16.649	2,970,823
2023-03-23	54.540	55.900	54.000	54.590	17.036	3,352,635
2023-03-22	56.050	57.980	53.980	54.140	16.896	2,471,742
2023-03-21	55.820	58.000	55.010	56.040	17.489	2,164,991
2023-03-20	54.130	57.440	53.970	56.370	17.592	2,765,385
2023-03-17	55.060	56.000	53.680	54.400	16.977	2,387,159
2023-03-16	55.670	57.290	54.800	55.060	17.183	1,830,851
2023-03-15	56.580	57.600	56.000	56.290	17.567	2,170,350
2023-03-14	58.600	58.800	55.650	56.000	17.476	2,523,880
2023-03-13	58.910	59.180	56.600	58.600	18.288	2,340,368
2023-03-10	57.500	59.200	56.840	58.090	18.129	2,628,990
2023-03-09	56.550	57.990	54.820	57.320	17.888	2,820,203
2023-03-08	55.070	55.950	54.880	55.090	17.192	1,419,993
2023-03-07	56.820	57.890	55.040	55.350	17.274	3,225,982
2023-03-06	57.750	60.320	56.850	57.570	17.966	3,211,462
2023-03-03	56.720	60.000	56.450	58.840	18.363	4,927,089
2023-03-02	53.990	57.900	52.500	57.300	17.882	4,471,289
2023-03-01	55.250	55.290	52.510	53.210	16.606	3,870,126
2023-02-28	55.640	55.880	54.060	54.700	17.071	1,663,514
2023-02-27	56.390	56.550	54.550	54.840	17.114	2,715,947
2023-02-24	57.190	57.190	56.000	56.390	17.598	1,020,240
2023-02-23	55.970	57.450	55.600	56.750	17.711	1,594,476
2023-02-22	56.000	57.100	55.520	55.970	17.467	1,397,565
2023-02-21	56.800	57.300	55.880	56.700	17.695	1,768,267
2023-02-20	56.910	57.820	55.160	56.190	17.536	2,958,447
2023-02-17	54.580	57.400	54.500	56.900	17.757	3,925,832
2023-02-16	58.590	58.880	54.610	54.890	17.130	5,256,078
2023-02-15	56.120	58.980	55.500	58.600	18.288	3,767,908
2023-02-14	55.280	57.800	54.820	56.120	17.514	4,077,637
2023-02-13	50.410	55.800	50.260	55.000	17.164	4,000,765
2023-02-10	49.550	52.170	49.000	51.500	16.072	2,977,942
2023-02-09	49.040	50.080	49.040	49.800	15.542	1,429,427
2023-02-08	49.000	50.000	48.340	49.360	15.404	2,149,681
2023-02-07	50.490	51.380	49.410	49.830	15.551	2,133,299
2023-02-06	51.900	51.910	49.450	50.620	15.797	2,769,975

← NewerPage 15 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2000 CNY
2025-09-24	0.0670 CNY
2025-05-28	0.4550 CNY
2024-09-03	0.3000 CNY
2024-04-29	0.7500 CNY
2020-04-22	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.