MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.600	11.940	11.390	11.430	11.008	7,764,240
2024-01-25	11.350	11.790	10.890	11.780	11.345	11,099,335
2024-01-24	11.890	11.890	10.950	11.430	11.008	15,626,424
2024-01-23	12.190	12.240	11.840	12.100	11.653	4,057,000
2024-01-22	12.780	13.410	12.250	12.330	11.874	5,196,257
2024-01-19	12.800	13.180	12.730	12.730	12.260	2,291,426
2024-01-18	12.930	12.990	12.500	12.800	12.327	2,617,700
2024-01-17	13.280	13.610	13.100	13.130	12.645	2,257,774
2024-01-16	13.730	13.730	13.090	13.280	12.789	2,004,676
2024-01-15	13.460	13.460	13.460	13.460	12.963	0
2024-01-12	13.540	13.750	13.420	13.460	12.963	1,708,476
2024-01-11	13.350	13.580	13.240	13.550	13.049	1,910,176
2024-01-10	13.350	13.440	13.090	13.440	12.943	1,579,776
2024-01-09	13.280	13.500	13.220	13.330	12.837	2,008,628
2024-01-08	13.580	13.580	13.200	13.210	12.722	1,714,000
2024-01-05	13.840	13.970	13.520	13.570	13.068	1,989,159
2024-01-04	13.850	13.910	13.700	13.820	13.309	1,340,154
2024-01-03	14.070	14.120	13.710	13.850	13.338	2,207,300
2024-01-02	14.160	14.240	14.100	14.130	13.608	1,840,874
2023-12-29	13.940	14.230	13.870	14.130	13.608	2,367,128
2023-12-28	13.730	14.110	13.580	14.010	13.492	2,849,754
2023-12-27	13.850	13.890	13.510	13.730	13.223	2,276,193
2023-12-26	13.820	14.080	13.720	13.880	13.367	2,374,500
2023-12-25	13.800	13.970	13.580	13.920	13.406	2,528,900
2023-12-22	14.300	14.490	13.770	13.780	13.271	3,789,318
2023-12-21	14.260	14.390	13.550	14.310	13.781	4,686,149
2023-12-20	14.150	14.850	14.150	14.200	13.675	5,858,530
2023-12-19	14.010	14.150	13.920	14.100	13.579	1,630,786
2023-12-18	14.220	14.300	14.030	14.070	13.550	2,100,174
2023-12-15	14.150	14.430	14.150	14.320	13.791	2,164,000
2023-12-14	14.500	14.580	14.160	14.160	13.637	2,325,947
2023-12-13	14.420	14.440	14.270	14.270	13.743	1,707,900
2023-12-12	14.180	14.410	14.180	14.360	13.829	1,976,898
2023-12-11	14.190	14.360	14.050	14.290	13.762	2,393,919
2023-12-08	14.400	14.620	14.150	14.170	13.646	3,359,800
2023-12-07	14.590	14.640	14.290	14.410	13.877	3,315,200
2023-12-06	14.600	14.800	14.410	14.640	14.099	5,126,300
2023-12-05	15.570	15.600	14.750	14.760	14.215	7,788,446
2023-12-04	15.700	16.320	15.470	15.510	14.937	11,038,703
2023-12-01	15.020	15.240	14.930	15.160	14.600	2,705,170
2023-11-30	15.340	15.470	14.810	15.060	14.503	4,316,474
2023-11-29	15.430	15.870	15.380	15.420	14.850	6,001,628
2023-11-28	15.070	15.180	14.810	15.150	14.590	2,229,838
2023-11-27	15.160	15.350	14.870	15.030	14.475	3,348,600
2023-11-24	15.580	15.600	15.060	15.160	14.600	4,368,649
2023-11-23	15.520	15.740	15.410	15.580	15.004	4,292,752
2023-11-22	15.980	16.210	15.540	15.540	14.966	6,417,701
2023-11-21	15.730	16.100	15.680	15.820	15.235	9,079,183
2023-11-20	15.200	15.960	15.030	15.800	15.216	9,783,919
2023-11-17	15.010	15.340	14.980	15.280	14.715	4,066,900
2023-11-16	15.030	15.210	14.940	15.060	14.503	3,207,300
2023-11-15	15.150	15.520	15.030	15.180	14.619	6,147,751
2023-11-14	14.970	15.050	14.860	14.970	14.417	2,870,030
2023-11-13	14.910	15.060	14.700	15.040	14.484	4,147,075
2023-11-10	15.040	15.140	14.780	14.850	14.301	3,753,074
2023-11-09	15.560	15.600	15.020	15.140	14.580	7,253,972
2023-11-08	15.850	15.950	15.520	15.730	15.149	7,293,183
2023-11-07	15.500	16.090	15.470	15.950	15.361	10,060,955
2023-11-06	15.090	15.620	15.080	15.570	14.995	7,069,301
2023-11-03	15.060	15.280	14.990	15.120	14.561	5,621,420

← NewerPage 12 of 21 · 1,213 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.