MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.880	15.360	14.730	15.210	14.648	6,456,106
2023-11-01	15.110	15.250	14.830	14.930	14.378	5,139,345
2023-10-31	15.270	15.590	14.980	15.280	14.715	7,189,098
2023-10-30	15.490	15.820	15.010	15.150	14.590	7,385,130
2023-10-27	14.530	15.500	14.530	15.210	14.648	10,346,932
2023-10-26	14.440	14.860	14.220	14.720	14.176	6,783,257
2023-10-25	14.190	14.590	13.910	14.490	13.954	7,354,310
2023-10-24	13.550	14.370	13.360	14.160	13.637	8,725,266
2023-10-23	14.340	14.480	13.830	13.910	13.396	9,378,832
2023-10-20	14.190	15.050	14.020	14.590	14.051	13,075,403
2023-10-19	13.790	14.240	13.790	13.930	13.415	5,027,198
2023-10-18	14.120	14.280	13.780	13.800	13.290	5,287,101
2023-10-17	14.400	14.500	14.100	14.190	13.666	7,545,564
2023-10-16	14.500	15.260	14.400	14.780	14.234	12,086,308
2023-10-13	14.430	14.500	14.240	14.280	13.752	4,301,000
2023-10-12	14.120	14.640	14.110	14.630	14.089	7,083,984
2023-10-11	14.070	14.260	14.070	14.120	13.598	3,082,118
2023-10-10	14.180	14.340	13.980	14.070	13.550	3,400,116
2023-10-09	14.250	14.450	14.050	14.180	13.656	4,033,481
2023-09-28	14.030	14.340	14.030	14.250	13.723	4,590,817
2023-09-27	14.300	14.440	14.040	14.040	13.521	6,205,698
2023-09-26	14.460	14.560	14.210	14.450	13.916	4,786,980
2023-09-25	15.200	15.200	14.450	14.480	13.945	10,177,414
2023-09-22	15.700	15.700	14.540	15.200	14.638	11,746,952
2023-09-21	15.610	15.920	14.800	15.650	15.072	13,222,168
2023-09-20	16.180	16.380	15.490	15.630	15.052	11,237,350
2023-09-19	16.700	17.340	16.450	16.470	15.861	14,051,697
2023-09-18	16.950	17.500	16.610	17.070	16.439	16,979,779
2023-09-15	16.140	17.980	16.110	16.610	15.996	18,287,262
2023-09-14	15.710	16.430	15.510	16.280	15.678	10,874,783
2023-09-13	15.710	16.080	15.460	15.820	15.235	6,547,298
2023-09-12	15.980	16.070	15.500	15.700	15.120	4,504,684
2023-09-11	16.050	16.350	15.920	16.030	15.438	4,499,500
2023-09-08	16.010	16.300	15.860	15.960	15.370	3,860,371
2023-09-07	16.100	16.460	15.940	16.050	15.457	4,866,698
2023-09-06	16.410	16.540	16.040	16.150	15.553	5,379,453
2023-09-05	16.440	16.830	16.250	16.560	15.948	8,564,792
2023-09-04	16.200	17.090	16.120	16.390	15.784	13,466,758
2023-09-01	15.040	16.510	14.890	16.180	15.582	12,124,156
2023-08-31	15.240	15.530	14.980	15.040	14.484	3,652,400
2023-08-30	14.890	15.240	14.850	15.040	14.484	3,555,847
2023-08-29	13.950	14.810	13.830	14.810	14.263	3,407,915
2023-08-28	14.600	14.880	13.990	14.000	13.483	3,497,242
2023-08-25	14.800	14.900	14.050	14.130	13.608	3,847,200
2023-08-24	14.810	15.160	14.540	14.990	14.436	3,321,100
2023-08-23	14.840	15.100	14.650	14.660	14.118	2,299,269
2023-08-22	15.190	15.270	14.540	14.900	14.349	3,068,741
2023-08-21	14.840	15.320	14.830	15.080	14.523	3,469,500
2023-08-18	15.080	15.120	14.810	14.830	14.282	2,206,000
2023-08-17	14.710	15.060	14.580	15.060	14.503	2,219,254
2023-08-16	14.700	14.850	14.550	14.730	14.186	1,466,100
2023-08-15	14.720	14.900	14.540	14.770	14.224	1,818,437
2023-08-14	14.580	14.850	14.410	14.800	14.253	2,019,668
2023-08-11	14.690	14.850	14.510	14.560	14.022	1,777,628
2023-08-10	14.670	14.800	14.630	14.730	14.186	1,437,500
2023-08-09	14.890	14.910	14.660	14.710	14.166	1,852,211
2023-08-08	14.810	14.980	14.550	14.970	14.417	2,834,473
2023-08-07	14.780	14.960	14.700	14.810	14.263	2,942,813
2023-08-04	15.640	15.680	14.860	14.880	14.330	7,496,855
2023-08-03	15.900	16.110	15.550	15.680	15.100	3,841,841

← NewerPage 13 of 21 · 1,220 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.