Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.470	32.500	29.470	31.080	9.699	10,569,101
2022-11-02	28.580	31.480	28.150	30.070	9.384	13,151,741
2022-11-01	24.100	28.580	24.100	28.580	8.919	13,215,881
2022-10-31	24.610	25.970	23.800	24.130	7.531	3,377,795
2022-10-28	25.280	25.940	24.520	24.660	7.696	3,845,497
2022-10-27	25.780	26.350	24.510	25.880	8.077	3,847,258
2022-10-26	25.860	26.000	24.850	25.210	7.868	3,764,767
2022-10-25	24.110	26.190	24.060	25.970	8.105	3,469,050
2022-10-24	25.300	25.730	23.900	23.990	7.487	2,101,662
2022-10-21	26.030	26.540	24.880	25.170	7.855	2,211,007
2022-10-20	24.810	26.450	24.150	26.300	8.208	3,733,355
2022-10-19	25.070	26.100	24.730	25.090	7.830	2,152,507
2022-10-18	25.540	26.220	24.900	25.070	7.824	1,704,397
2022-10-17	25.500	25.690	24.620	25.540	7.971	2,393,235
2022-10-14	23.660	25.500	23.660	25.250	7.880	2,595,937
2022-10-13	24.300	24.310	23.380	23.540	7.346	906,448
2022-10-12	23.000	23.980	22.830	23.850	7.443	1,531,237
2022-10-11	24.500	24.550	23.000	23.210	7.243	2,297,587
2022-10-10	25.680	25.680	23.140	24.620	7.683	3,966,300
2022-09-30	24.500	26.390	24.000	25.990	8.111	3,011,922
2022-09-29	25.040	25.320	24.000	24.590	7.674	2,682,810
2022-09-28	26.300	26.440	25.070	25.350	7.911	3,629,340
2022-09-27	25.070	27.150	24.530	27.150	8.473	3,912,895
2022-09-26	24.400	25.690	24.400	25.070	7.824	1,849,167
2022-09-23	25.290	25.420	23.850	24.660	7.696	2,443,545
2022-09-22	25.370	25.610	24.860	25.500	7.958	1,712,880
2022-09-21	25.930	26.800	25.150	25.480	7.952	2,420,145
2022-09-20	25.160	26.190	24.550	25.770	8.042	2,712,060
2022-09-19	24.600	25.340	24.310	24.790	7.736	2,408,152
2022-09-16	26.510	26.610	24.250	24.250	7.568	4,114,597
2022-09-15	24.910	27.680	24.820	26.050	8.130	6,281,352
2022-09-14	24.890	25.510	24.150	24.800	7.740	3,913,065
2022-09-13	22.820	27.000	22.820	25.660	8.008	6,381,680
2022-09-09	23.440	23.440	22.350	22.780	7.109	2,039,792
2022-09-08	22.780	24.500	22.300	23.560	7.353	2,860,076
2022-09-07	22.690	23.350	22.500	22.840	7.128	852,245
2022-09-06	22.880	23.230	22.390	22.910	7.150	1,116,472
2022-09-05	23.390	23.420	22.080	22.920	7.153	1,982,857
2022-09-02	22.810	23.970	22.810	23.420	7.309	2,258,863
2022-09-01	22.940	23.500	22.600	22.800	7.115	2,306,684
2022-08-31	23.000	23.970	22.610	22.850	7.131	4,444,958
2022-08-30	20.600	24.450	20.600	23.300	7.271	6,253,167
2022-08-29	19.980	20.450	19.600	20.420	6.373	577,687
2022-08-26	20.200	20.530	19.950	19.980	6.235	513,630
2022-08-25	20.090	20.460	19.980	20.120	6.279	716,478
2022-08-24	20.720	20.900	20.150	20.180	6.298	847,565
2022-08-23	20.430	20.950	20.340	20.740	6.473	726,862
2022-08-22	20.990	21.220	20.320	20.430	6.376	1,466,302
2022-08-19	20.660	22.170	20.660	21.110	6.588	1,884,539
2022-08-18	21.280	21.280	20.510	20.660	6.448	956,475
2022-08-17	20.910	21.340	20.210	21.290	6.644	1,192,715
2022-08-16	20.830	21.180	20.510	20.920	6.529	520,650
2022-08-15	20.910	21.220	20.490	20.830	6.501	797,355
2022-08-12	21.390	21.660	20.850	21.010	6.557	876,391
2022-08-11	21.600	21.600	21.190	21.410	6.682	594,962
2022-08-10	21.400	21.580	21.000	21.290	6.644	541,125
2022-08-09	21.000	21.480	20.820	21.400	6.679	727,640
2022-08-08	21.000	21.160	20.750	21.000	6.554	390,195
2022-08-05	20.360	21.190	20.360	21.000	6.554	626,827
2022-08-04	20.220	20.670	20.000	20.550	6.413	618,930

← NewerPage 17 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.