MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.000	16.160	15.820	15.970	15.380	5,342,418
2023-08-01	15.800	16.800	15.800	16.320	15.717	9,924,552
2023-07-31	15.570	15.900	15.450	15.850	15.264	5,248,100
2023-07-28	15.650	15.890	15.430	15.540	14.966	5,162,338
2023-07-27	15.850	15.990	15.600	15.660	15.081	5,331,100
2023-07-26	16.230	16.270	15.600	16.070	15.476	9,888,723
2023-07-25	16.670	16.670	16.190	16.240	15.640	9,693,596
2023-07-24	16.370	16.880	16.330	16.660	16.044	11,394,872
2023-07-21	16.160	17.550	16.040	16.880	16.256	18,298,083
2023-07-20	16.450	16.590	16.020	16.130	15.534	11,611,965
2023-07-19	15.500	16.880	15.500	16.700	16.083	16,404,847
2023-07-18	15.390	15.460	15.200	15.410	14.840	2,040,400
2023-07-17	15.420	15.510	15.200	15.430	14.860	2,274,500
2023-07-14	15.580	15.760	15.400	15.560	14.985	3,993,199
2023-07-13	15.110	16.180	15.030	15.620	15.043	6,610,486
2023-07-12	15.180	15.420	15.000	15.020	14.465	1,965,307
2023-07-11	15.070	15.280	14.980	15.240	14.677	1,302,800
2023-07-10	15.220	15.460	15.000	15.060	14.503	1,667,563
2023-07-07	15.310	15.350	15.020	15.140	14.580	1,804,400
2023-07-06	15.360	15.500	15.260	15.330	14.763	1,690,400
2023-07-05	15.370	15.700	15.300	15.300	14.735	2,068,400
2023-07-04	15.360	15.550	15.330	15.410	14.840	1,909,700
2023-07-03	15.640	15.750	15.350	15.390	14.821	3,004,928
2023-06-30	15.350	15.770	15.300	15.520	14.946	4,308,032
2023-06-29	15.130	15.400	15.020	15.260	14.696	2,491,600
2023-06-28	15.170	15.230	14.670	15.130	14.571	2,725,151
2023-06-27	14.450	15.150	14.400	15.090	14.532	4,005,543
2023-06-26	14.700	14.770	14.360	14.390	13.858	2,345,189
2023-06-21	14.900	15.150	14.700	14.700	14.157	2,657,100
2023-06-20	14.750	15.090	14.690	14.950	14.397	3,001,302
2023-06-19	14.970	15.090	14.690	14.700	14.157	2,486,104
2023-06-16	14.990	15.150	14.830	14.930	14.378	2,257,499
2023-06-15	15.300	15.420	14.890	14.890	14.340	3,142,078
2023-06-14	15.440	15.570	15.200	15.340	14.773	2,885,178
2023-06-13	15.370	15.660	15.360	15.480	14.908	2,905,904
2023-06-12	14.930	15.570	14.880	15.490	14.918	4,256,304
2023-06-09	15.230	15.370	14.950	14.960	14.407	3,005,000
2023-06-08	15.270	15.500	15.000	15.230	14.667	2,957,704
2023-06-07	15.220	15.480	15.080	15.380	14.812	2,685,100
2023-06-06	15.290	15.720	15.180	15.210	14.648	3,795,916
2023-06-05	15.150	15.500	15.120	15.380	14.812	3,300,600
2023-06-02	15.320	15.450	15.130	15.220	14.658	3,092,320
2023-06-01	14.890	15.450	14.790	15.190	14.629	4,278,304
2023-05-31	14.920	15.090	14.770	14.990	14.436	2,747,569
2023-05-30	14.700	15.100	14.630	14.930	14.378	3,337,300
2023-05-29	14.960	14.960	14.620	14.750	14.205	2,658,400
2023-05-26	14.920	14.970	14.580	14.910	14.359	3,413,302
2023-05-25	14.550	15.180	14.530	14.940	14.388	5,429,504
2023-05-24	14.610	14.800	14.550	14.620	14.080	1,930,100
2023-05-23	14.800	15.100	14.670	14.710	14.166	3,130,774
2023-05-22	14.730	14.940	14.590	14.830	14.282	1,849,663
2023-05-19	14.900	14.900	14.600	14.790	14.243	2,458,478
2023-05-18	14.940	14.970	14.720	14.940	14.388	3,560,256
2023-05-17	14.310	14.960	14.260	14.920	14.369	5,303,900
2023-05-16	14.640	14.680	14.340	14.390	13.756	2,201,441
2023-05-15	14.600	14.740	14.350	14.600	13.957	3,048,026
2023-05-12	14.370	14.870	14.300	14.610	13.966	4,935,863
2023-05-11	13.940	14.520	13.900	14.430	13.794	3,967,185
2023-05-10	13.950	14.100	13.780	13.900	13.288	2,132,819
2023-05-09	14.050	14.270	13.900	13.950	13.335	2,972,600

← NewerPage 14 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.