Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.900	24.230	23.650	24.210	7.555	492,862
2022-02-08	24.880	24.880	23.600	23.900	7.459	1,930,792
2022-02-07	24.000	25.010	24.000	24.710	7.712	1,231,425
2022-01-28	24.050	24.500	23.660	24.080	7.515	906,457
2022-01-27	23.890	24.000	23.300	23.870	7.449	1,252,777
2022-01-26	24.370	24.800	23.500	24.010	7.493	1,831,050
2022-01-25	25.860	26.340	23.620	24.430	7.624	2,600,910
2022-01-24	25.550	26.770	25.300	26.190	8.173	639,697
2022-01-21	26.970	27.080	25.500	26.200	8.177	1,103,017
2022-01-20	27.580	27.700	25.520	26.700	8.333	1,972,906
2022-01-19	27.800	28.500	27.400	27.630	8.623	1,501,987
2022-01-18	29.060	29.330	27.600	28.500	8.894	2,005,277
2022-01-17	27.700	29.200	27.570	29.190	9.110	2,746,782
2022-01-14	27.280	28.000	27.140	28.000	8.738	1,908,477
2022-01-13	27.290	29.380	27.190	27.300	8.520	4,129,807
2022-01-12	27.270	27.640	27.030	27.270	8.510	2,450,272
2022-01-11	27.270	27.900	26.880	27.270	8.510	2,057,067
2022-01-10	26.580	27.660	26.000	27.300	8.520	2,938,373
2022-01-07	24.250	26.580	24.130	26.380	8.233	5,277,495
2022-01-06	24.010	24.300	23.010	24.010	7.493	1,670,283
2022-01-05	23.440	24.760	22.750	24.210	7.555	4,133,911
2022-01-04	21.600	23.970	21.300	23.210	7.243	4,223,310
2021-12-31	21.000	21.440	20.910	21.200	6.616	1,309,352
2021-12-30	20.900	21.100	20.770	20.990	6.551	747,630
2021-12-29	20.760	21.150	20.760	20.840	6.504	653,445
2021-12-28	21.500	21.540	20.810	20.820	6.497	395,167
2021-12-27	20.200	21.520	19.970	20.900	6.522	1,710,458
2021-12-24	20.470	20.480	19.950	20.000	6.242	503,100
2021-12-23	20.380	20.550	20.280	20.350	6.351	329,940
2021-12-22	20.690	21.000	20.580	20.730	6.469	593,514
2021-12-21	20.250	20.880	20.080	20.690	6.457	984,765
2021-12-20	20.110	20.420	19.790	20.160	6.292	790,042
2021-12-17	20.300	20.370	20.070	20.150	6.288	450,189
2021-12-16	20.000	20.480	20.000	20.330	6.345	894,465
2021-12-15	20.270	20.490	19.780	20.000	6.242	713,992
2021-12-14	19.570	20.220	19.350	20.110	6.276	1,396,395
2021-12-13	19.900	20.110	19.480	19.830	6.189	781,560
2021-12-10	19.650	20.400	19.630	20.180	6.298	556,335
2021-12-09	19.710	20.000	19.610	19.760	6.167	390,780
2021-12-08	19.540	19.800	19.540	19.660	6.136	415,935
2021-12-07	19.640	20.180	19.200	19.540	6.098	812,565
2021-12-06	20.000	20.460	19.310	19.640	6.129	919,327
2021-12-03	21.000	21.880	20.150	20.150	6.288	990,697
2021-12-02	20.220	20.700	20.150	20.370	6.357	938,047
2021-12-01	20.660	21.130	20.200	20.580	6.423	608,107
2021-11-30	20.500	20.850	20.230	20.680	6.454	688,252
2021-11-29	20.020	20.990	19.700	20.400	6.366	879,026
2021-11-26	21.140	21.290	20.860	21.030	6.563	532,350
2021-11-25	21.790	21.790	21.350	21.380	6.672	490,230
2021-11-24	21.590	22.110	21.590	21.700	6.772	412,132
2021-11-23	22.220	22.430	21.800	21.980	6.860	584,707
2021-11-22	21.580	22.420	21.320	22.220	6.934	1,163,629
2021-11-19	22.000	22.000	21.590	21.590	6.738	947,992
2021-11-18	21.800	23.670	21.800	22.000	6.866	2,508,772
2021-11-17	21.200	22.330	20.600	21.890	6.831	2,984,848
2021-11-16	20.800	21.660	20.800	21.200	6.616	310,050
2021-11-15	20.390	21.300	20.390	21.010	6.557	878,263
2021-11-12	21.200	21.200	20.630	20.920	6.529	1,280,515
2021-11-11	20.210	21.030	20.210	20.940	6.535	934,245
2021-11-10	20.100	20.500	20.100	20.370	6.357	431,437

← NewerPage 20 of 21 · 1,212 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.