MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.220	11.450	10.730	10.750	10.353	18,782,327
2024-04-29	10.960	11.420	10.790	11.220	10.805	22,219,273
2024-04-26	11.000	11.510	11.000	11.180	10.767	24,907,218
2024-04-25	10.500	11.430	10.380	11.120	10.709	29,173,919
2024-04-24	10.430	10.790	10.120	10.660	10.266	23,506,901
2024-04-23	10.610	10.840	10.350	10.410	10.025	29,537,102
2024-04-22	12.260	12.370	11.160	11.200	10.786	36,116,786
2024-04-19	11.850	13.550	11.780	12.740	12.269	51,545,756
2024-04-18	11.070	12.460	10.480	12.070	11.624	43,636,414
2024-04-17	10.980	11.760	10.980	11.480	11.056	30,843,023
2024-04-16	12.300	12.610	10.750	10.930	10.526	36,382,199
2024-04-15	12.060	12.780	11.660	12.640	12.173	48,103,484
2024-04-12	12.560	13.970	12.200	13.970	13.454	48,122,765
2024-04-11	11.870	12.460	11.270	11.640	11.210	34,623,797
2024-04-10	11.500	13.000	11.450	12.440	11.980	45,263,864
2024-04-09	11.180	12.040	11.000	11.820	11.383	35,158,250
2024-04-08	11.140	12.290	11.110	11.820	11.383	40,437,418
2024-04-03	10.820	12.020	10.820	11.140	10.728	37,117,926
2024-04-02	10.200	10.470	10.110	10.290	9.910	13,808,332
2024-04-01	10.070	10.390	10.020	10.200	9.823	14,735,952
2024-03-29	9.550	9.980	9.540	9.890	9.525	9,780,079
2024-03-28	9.120	9.480	9.080	9.380	9.033	7,022,261
2024-03-27	9.430	9.550	9.050	9.150	8.812	6,728,700
2024-03-26	9.530	9.660	9.270	9.450	9.101	7,962,448
2024-03-25	9.870	9.930	9.480	9.570	9.216	9,318,340
2024-03-22	10.160	10.210	9.750	9.870	9.505	13,504,298
2024-03-21	10.380	10.490	10.180	10.230	9.852	17,803,602
2024-03-20	10.040	10.120	9.940	10.100	9.727	9,876,987
2024-03-19	10.010	10.240	10.010	10.040	9.669	12,105,329
2024-03-18	9.950	10.090	9.800	10.080	9.707	17,751,443
2024-03-15	9.610	10.200	9.610	10.070	9.698	21,356,377
2024-03-14	9.720	10.010	9.630	9.760	9.399	14,374,779
2024-03-13	9.760	9.810	9.540	9.750	9.390	12,417,945
2024-03-12	9.750	9.830	9.620	9.810	9.447	13,173,184
2024-03-11	9.990	10.120	9.670	9.800	9.438	14,515,866
2024-03-08	10.210	10.230	9.700	9.940	9.573	20,590,789
2024-03-07	9.680	10.420	9.680	10.330	9.948	28,098,448
2024-03-06	9.430	10.080	9.200	9.860	9.496	21,351,407
2024-03-05	9.580	9.970	9.300	9.540	9.187	17,735,902
2024-03-04	9.370	9.570	9.130	9.380	9.033	7,775,407
2024-03-01	9.300	9.380	9.100	9.240	8.899	6,437,961
2024-02-29	8.710	9.210	8.710	9.200	8.860	9,478,843
2024-02-28	9.920	10.120	8.780	8.800	8.475	14,295,966
2024-02-27	9.600	9.920	9.420	9.920	9.553	7,209,619
2024-02-26	9.380	9.920	9.160	9.690	9.332	10,748,994
2024-02-23	8.930	9.370	8.920	9.340	8.995	8,499,555
2024-02-22	8.570	8.970	8.570	8.970	8.639	7,647,050
2024-02-21	8.410	9.020	8.300	8.620	8.301	8,975,588
2024-02-20	8.380	8.500	8.090	8.430	8.118	6,900,615
2024-02-19	7.900	8.420	7.900	8.320	8.013	14,484,501
2024-02-08	7.120	7.860	6.680	7.780	7.492	15,409,382
2024-02-07	7.880	7.960	6.800	7.010	6.751	15,528,859
2024-02-06	7.920	8.300	7.130	7.870	7.579	9,573,800
2024-02-05	9.140	9.140	7.770	7.960	7.666	9,362,563
2024-02-02	9.750	9.990	8.800	9.150	8.812	6,887,343
2024-02-01	9.860	10.050	9.650	9.750	9.390	6,483,897
2024-01-31	10.500	10.680	9.840	9.880	9.515	9,249,964
2024-01-30	11.020	11.140	10.500	10.500	10.112	5,799,587
2024-01-29	11.450	11.580	10.950	11.010	10.603	5,215,821
2024-01-26	11.600	11.940	11.390	11.430	11.008	7,764,240

← NewerPage 11 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.