Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.770	20.870	19.770	20.160	6.292	846,787
2022-08-02	20.840	21.120	19.500	19.760	6.167	1,421,257
2022-08-01	20.670	21.200	20.300	21.000	6.554	854,100
2022-07-29	21.200	21.520	20.510	20.670	6.451	1,013,120
2022-07-28	21.480	21.650	21.050	21.240	6.629	473,557
2022-07-27	21.620	21.850	21.150	21.210	6.619	994,225
2022-07-26	21.120	21.850	20.900	21.800	6.803	1,145,198
2022-07-25	21.110	21.800	21.050	21.110	6.588	512,167
2022-07-22	21.410	21.960	21.170	21.450	6.694	907,335
2022-07-21	21.880	22.120	21.320	21.400	6.679	725,400
2022-07-20	21.750	22.070	21.460	21.690	6.769	581,843
2022-07-19	21.640	21.970	21.490	21.710	6.775	698,197
2022-07-18	20.750	21.700	20.690	21.640	6.753	1,262,137
2022-07-15	20.980	21.000	20.230	20.750	6.476	671,580
2022-07-14	20.690	21.070	20.550	20.790	6.488	487,597
2022-07-13	20.330	20.890	20.200	20.680	6.454	507,780
2022-07-12	21.090	21.410	20.330	20.450	6.382	881,586
2022-07-11	22.000	22.000	20.650	21.000	6.554	1,542,352
2022-07-08	21.120	22.140	21.120	21.870	6.825	1,132,852
2022-07-07	21.170	21.570	21.060	21.120	6.591	858,195
2022-07-06	21.810	22.430	21.050	21.180	6.610	1,565,460
2022-07-05	24.350	24.350	21.980	22.000	6.866	2,039,675
2022-07-04	22.690	23.000	21.880	22.100	6.897	1,387,453
2022-07-01	23.540	23.840	22.050	22.680	7.078	2,206,035
2022-06-30	22.990	24.070	22.880	23.570	7.356	4,168,710
2022-06-29	22.260	23.900	22.250	22.250	6.944	4,674,442
2022-06-28	20.890	22.300	20.600	22.250	6.944	3,275,248
2022-06-27	20.310	21.080	20.230	20.900	6.522	1,045,102
2022-06-24	20.260	20.730	20.020	20.500	6.398	838,890
2022-06-23	19.880	20.520	19.610	20.290	6.332	1,276,940
2022-06-22	19.850	20.100	19.560	19.860	6.198	639,990
2022-06-21	20.450	20.450	19.210	19.870	6.201	1,322,392
2022-06-20	19.500	19.860	19.370	19.590	6.114	589,387
2022-06-17	19.670	19.670	19.060	19.510	6.089	1,008,540
2022-06-16	19.500	19.790	19.500	19.670	6.139	526,207
2022-06-15	19.750	20.120	19.500	19.550	6.101	789,165
2022-06-14	19.700	20.130	19.300	19.750	6.164	604,597
2022-06-13	19.540	20.190	19.200	19.760	6.167	801,441
2022-06-10	18.960	19.600	18.950	19.460	6.073	546,097
2022-06-09	19.500	19.640	18.800	18.960	5.917	1,197,202
2022-06-08	19.970	20.030	19.380	19.660	6.136	887,737
2022-06-07	20.930	20.970	19.710	19.760	6.167	2,003,332
2022-06-06	20.500	20.960	20.480	20.920	6.529	792,675
2022-06-02	21.440	21.440	20.550	20.690	6.457	1,052,809
2022-06-01	20.100	21.330	19.510	21.330	6.657	2,593,003
2022-05-31	19.980	20.200	19.680	19.870	6.201	797,053
2022-05-30	19.530	20.430	19.400	19.970	6.232	981,922
2022-05-27	19.450	19.700	19.360	19.700	6.148	471,217
2022-05-26	20.040	20.040	19.110	19.450	6.070	850,882
2022-05-25	19.700	19.910	19.450	19.700	6.148	1,552,005
2022-05-24	20.650	20.890	19.800	19.800	6.179	2,512,867
2022-05-23	20.950	21.300	20.410	20.710	6.463	4,200,624
2022-05-20	21.020	23.040	20.500	21.510	6.713	6,056,505
2022-05-19	19.410	22.500	19.410	20.970	6.544	5,174,134
2022-05-18	18.890	19.900	18.600	19.800	6.179	2,299,927
2022-05-17	19.050	19.700	18.700	18.990	5.926	1,361,002
2022-05-16	19.090	19.230	18.770	19.050	5.945	650,812
2022-05-13	19.110	19.410	18.810	19.090	5.958	911,137
2022-05-12	19.250	19.780	18.810	18.990	5.926	858,780
2022-05-11	19.180	19.470	18.590	19.450	6.070	1,238,737

← NewerPage 18 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.