MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.360	8.400	8.220	8.310	8.114	3,365,200
2024-07-26	8.120	8.340	8.120	8.310	8.114	4,628,994
2024-07-25	8.050	8.310	7.980	8.120	7.928	6,215,081
2024-07-24	8.480	8.550	8.180	8.190	7.997	6,759,997
2024-07-23	8.810	8.850	8.400	8.470	8.270	6,291,000
2024-07-22	8.730	8.820	8.630	8.770	8.563	5,636,994
2024-07-19	8.740	8.870	8.640	8.780	8.573	9,857,281
2024-07-18	9.020	9.170	8.800	9.120	8.905	13,085,929
2024-07-17	9.700	9.890	9.220	9.380	9.159	17,694,654
2024-07-16	9.010	9.500	8.950	9.350	9.129	15,776,729
2024-07-15	8.970	9.370	8.900	9.090	8.875	9,984,551
2024-07-12	9.450	9.630	9.090	9.090	8.875	12,935,286
2024-07-11	8.800	9.100	8.780	9.060	8.846	9,893,090
2024-07-10	8.720	8.890	8.590	8.630	8.426	5,757,200
2024-07-09	8.710	8.790	8.360	8.780	8.573	7,451,931
2024-07-08	9.140	9.210	8.680	8.730	8.524	7,589,360
2024-07-05	8.700	9.150	8.540	9.020	8.807	8,457,400
2024-07-04	9.200	9.340	8.860	8.860	8.651	9,051,000
2024-07-03	8.960	9.300	8.880	9.160	8.944	9,312,556
2024-07-02	9.020	9.180	8.910	8.960	8.749	5,310,700
2024-07-01	8.810	9.070	8.810	9.000	8.788	5,563,200
2024-06-28	8.800	9.080	8.790	8.910	8.700	6,654,900
2024-06-27	8.880	8.980	8.730	8.740	8.534	5,405,000
2024-06-26	8.650	8.940	8.450	8.900	8.690	6,199,500
2024-06-25	8.610	8.880	8.610	8.750	8.543	6,534,874
2024-06-24	9.240	9.300	8.800	8.920	8.590	11,373,574
2024-06-21	9.270	9.760	9.270	9.570	9.216	14,108,240
2024-06-20	9.400	9.470	9.130	9.160	8.821	8,478,106
2024-06-19	9.200	9.500	9.160	9.460	9.110	11,558,229
2024-06-18	9.080	9.220	9.000	9.210	8.870	6,468,034
2024-06-17	9.200	9.250	8.990	9.000	8.667	6,664,031
2024-06-14	9.170	9.230	9.040	9.210	8.870	5,391,731
2024-06-13	9.330	9.360	9.130	9.170	8.831	6,986,671
2024-06-12	9.270	9.380	9.180	9.360	9.014	6,789,362
2024-06-11	9.080	9.260	8.980	9.230	8.889	10,126,803
2024-06-07	9.350	9.680	9.230	9.550	9.197	11,657,182
2024-06-06	9.680	9.820	9.200	9.200	8.860	13,456,425
2024-06-05	9.580	9.590	9.390	9.390	9.043	7,078,292
2024-06-04	9.690	9.780	9.500	9.710	9.351	8,069,400
2024-06-03	9.950	9.990	9.580	9.700	9.342	9,862,381
2024-05-31	9.950	10.040	9.840	10.020	9.650	8,896,000
2024-05-30	10.220	10.270	9.900	9.900	9.534	16,306,374
2024-05-29	10.450	10.790	10.300	10.390	10.006	13,870,828
2024-05-28	10.730	10.970	10.530	10.580	10.189	15,942,107
2024-05-27	10.700	10.840	10.480	10.640	10.247	12,729,974
2024-05-24	10.650	10.980	10.410	10.820	10.420	19,678,733
2024-05-23	11.130	11.150	10.780	10.830	10.430	20,984,692
2024-05-22	11.770	11.870	11.530	11.550	11.123	18,660,211
2024-05-21	12.200	12.380	11.520	11.720	11.287	32,784,319
2024-05-20	11.460	12.760	11.380	12.400	11.942	45,520,322
2024-05-17	11.170	11.240	10.580	10.910	10.507	17,053,324
2024-05-16	11.450	11.660	11.100	11.120	10.709	15,304,774
2024-05-15	11.330	11.680	11.100	11.150	10.738	16,657,327
2024-05-14	11.280	11.550	10.810	11.410	10.988	17,518,919
2024-05-13	11.560	11.760	11.100	11.180	10.767	18,868,252
2024-05-10	11.900	12.400	11.650	12.020	11.576	29,383,543
2024-05-09	11.420	11.780	11.410	11.570	11.142	20,681,397
2024-05-08	11.400	11.950	11.000	11.720	11.287	30,152,074
2024-05-07	11.240	11.590	11.240	11.460	11.036	20,662,720
2024-05-06	10.630	11.290	10.630	11.280	10.863	17,455,027

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0600 CNY
2026-06-09	0.1100 CNY
2025-10-21	0.0600 CNY
2025-07-04	0.1400 CNY
2024-06-25	0.1220 CNY
2023-05-17	0.1060 CNY
2022-06-09	0.1050 CNY
2021-06-09	0.0950 CNY

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