Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	18.760	19.470	18.450	19.010	5.933	1,274,422
2022-05-09	17.720	19.250	17.720	18.760	5.855	1,663,740
2022-05-06	17.610	18.500	17.500	17.810	5.558	1,530,652
2022-05-05	17.530	18.420	17.150	17.900	5.586	1,324,001
2022-04-29	16.490	17.910	16.110	17.670	5.514	2,988,765
2022-04-28	17.500	17.700	15.940	16.200	5.056	3,290,625
2022-04-27	17.180	17.990	17.000	17.500	5.461	2,033,752
2022-04-26	17.530	18.170	17.200	17.200	5.368	1,660,230
2022-04-25	18.750	19.500	17.080	17.200	5.368	2,220,660
2022-04-22	20.650	20.660	19.600	19.860	6.198	1,421,988
2022-04-21	21.700	21.740	20.240	20.520	6.404	1,507,445
2022-04-20	21.680	22.240	21.470	21.670	6.763	891,832
2022-04-19	21.880	22.370	21.650	21.850	6.819	1,115,595
2022-04-18	22.910	22.910	21.700	21.890	6.831	2,756,113
2022-04-15	21.380	23.830	21.100	22.910	7.150	5,042,293
2022-04-14	22.510	22.580	21.400	21.500	6.710	1,744,502
2022-04-13	22.390	23.000	21.130	22.400	6.991	3,681,764
2022-04-12	22.960	22.960	21.090	22.500	7.022	6,534,224
2022-04-11	22.870	22.870	22.870	22.870	7.137	0
2022-04-08	22.850	23.200	22.310	22.870	7.137	1,373,027
2022-04-07	22.320	23.010	22.210	22.860	7.134	1,022,612
2022-04-06	22.180	23.000	22.160	22.500	7.022	1,606,410
2022-04-01	20.730	22.450	20.730	22.160	6.916	2,747,218
2022-03-31	21.920	22.130	20.630	20.780	6.485	3,073,882
2022-03-30	23.240	23.640	21.900	22.010	6.869	3,243,825
2022-03-29	22.940	23.640	22.940	23.280	7.265	761,670
2022-03-28	24.050	24.260	23.190	23.270	7.262	915,232
2022-03-25	23.810	24.190	23.600	23.920	7.465	813,735
2022-03-24	23.910	24.000	23.340	23.850	7.443	1,872,617
2022-03-23	25.610	26.010	24.000	24.200	7.552	3,458,812
2022-03-22	25.060	25.800	24.680	25.070	7.824	2,098,687
2022-03-21	24.330	25.290	24.100	25.050	7.818	2,489,175
2022-03-18	23.110	24.170	22.900	23.990	7.487	1,246,050
2022-03-17	23.170	23.610	22.500	23.160	7.228	787,702
2022-03-16	23.160	23.380	22.010	23.170	7.231	1,035,157
2022-03-15	24.000	24.000	22.960	23.000	7.178	1,275,592
2022-03-14	24.400	24.400	23.320	24.400	7.615	1,387,035
2022-03-11	24.510	24.940	24.370	24.860	7.758	524,160
2022-03-10	24.300	25.100	24.300	24.980	7.796	742,072
2022-03-09	24.920	25.000	22.760	24.160	7.540	1,396,280
2022-03-08	24.210	25.000	24.060	24.910	7.774	737,100
2022-03-07	24.980	25.190	24.500	24.700	7.708	507,780
2022-03-04	24.410	25.000	24.150	24.980	7.796	1,246,693
2022-03-03	24.660	24.660	24.000	24.410	7.618	558,967
2022-03-02	24.220	24.780	24.220	24.640	7.690	849,890
2022-03-01	23.600	24.400	23.530	24.400	7.615	467,479
2022-02-28	24.400	24.420	23.700	23.700	7.396	490,522
2022-02-25	24.110	24.300	24.000	24.130	7.531	458,347
2022-02-24	24.000	24.350	23.550	24.240	7.565	1,457,235
2022-02-23	24.030	24.640	24.020	24.150	7.537	989,235
2022-02-22	23.300	24.250	23.290	24.190	7.549	720,427
2022-02-21	24.250	24.250	23.810	23.980	7.484	545,220
2022-02-18	24.190	24.290	23.910	24.290	7.580	288,405
2022-02-17	24.610	24.610	23.640	24.240	7.565	1,725,165
2022-02-16	24.300	24.690	24.300	24.610	7.680	580,027
2022-02-15	24.880	24.950	24.410	24.420	7.621	751,140
2022-02-14	23.670	26.240	23.430	24.690	7.705	1,635,660
2022-02-11	23.680	24.080	22.290	23.680	7.390	695,272
2022-02-10	24.300	24.370	23.660	24.040	7.502	1,411,467
2022-02-09	23.900	24.230	23.650	24.210	7.555	492,862

← NewerPage 19 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.