MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14.210	14.380	14.050	14.160	13.536	3,969,807
2023-05-05	14.480	14.740	14.300	14.400	13.766	5,787,554
2023-05-04	14.370	14.890	14.280	14.490	13.852	9,123,940
2023-04-28	13.520	13.930	13.360	13.840	13.230	3,781,669
2023-04-27	13.400	13.630	13.260	13.520	12.924	4,452,549
2023-04-26	13.040	13.200	12.950	13.180	12.599	2,338,963
2023-04-25	13.410	13.520	12.850	13.000	12.427	2,997,031
2023-04-24	13.450	13.600	13.220	13.380	12.791	2,363,269
2023-04-21	13.910	14.070	13.400	13.450	12.858	3,605,063
2023-04-20	14.100	14.180	13.720	13.970	13.355	3,793,757
2023-04-19	14.480	14.550	14.150	14.200	13.574	3,748,514
2023-04-18	14.660	14.820	14.380	14.410	13.775	5,019,046
2023-04-17	14.840	14.980	14.550	14.810	14.158	5,724,540
2023-04-14	15.440	15.700	15.240	15.280	14.607	7,675,123
2023-04-13	15.200	15.530	15.170	15.240	14.569	6,184,068
2023-04-12	14.950	15.370	14.900	15.240	14.569	5,192,235
2023-04-11	14.800	15.160	14.630	15.040	14.377	4,820,347
2023-04-10	15.330	15.330	14.810	14.810	14.158	5,268,951
2023-04-07	15.200	15.420	14.920	15.260	14.588	7,479,925
2023-04-06	15.200	15.870	15.190	15.190	14.521	13,017,420
2023-04-04	14.580	15.090	14.570	15.070	14.406	8,499,566
2023-04-03	14.580	14.640	14.350	14.570	13.928	4,260,636
2023-03-31	14.550	14.750	14.500	14.610	13.966	3,924,453
2023-03-30	14.340	14.590	14.150	14.590	13.947	3,913,590
2023-03-29	14.550	14.650	14.350	14.400	13.766	3,803,776
2023-03-28	14.830	14.950	14.410	14.420	13.785	5,501,167
2023-03-27	14.950	15.070	14.750	14.920	14.263	5,220,062
2023-03-24	15.190	15.320	14.860	15.020	14.358	8,387,707
2023-03-23	15.480	15.620	15.190	15.250	14.578	9,619,100
2023-03-22	15.270	15.490	15.180	15.350	14.674	9,258,650
2023-03-21	15.610	15.740	15.370	15.560	14.875	11,690,662
2023-03-20	16.300	16.490	15.400	16.110	15.400	17,407,363
2023-03-17	15.750	16.090	15.310	16.020	15.314	14,959,760
2023-03-16	16.040	16.650	15.650	15.690	14.999	18,763,667
2023-03-15	15.100	15.550	14.990	15.440	14.760	13,876,348
2023-03-14	15.400	16.750	15.340	15.590	14.903	21,887,990
2023-03-13	14.600	14.960	14.460	14.630	13.986	7,295,260
2023-03-10	14.090	14.870	14.010	14.550	13.909	8,651,573
2023-03-09	14.180	14.180	13.980	14.140	13.517	1,584,441
2023-03-08	14.010	14.040	13.870	14.020	13.402	1,184,218
2023-03-07	14.300	14.370	13.920	13.960	13.345	2,490,685
2023-03-06	14.300	14.310	14.080	14.300	13.670	2,020,648
2023-03-03	14.290	14.290	14.030	14.150	13.527	2,218,285
2023-03-02	14.400	14.500	14.230	14.250	13.622	2,244,334
2023-03-01	14.280	14.480	14.220	14.450	13.813	1,916,051
2023-02-28	14.140	14.340	14.100	14.330	13.699	1,847,331
2023-02-27	14.410	14.480	14.110	14.150	13.527	2,440,891
2023-02-24	14.350	14.360	14.080	14.300	13.670	2,094,500
2023-02-23	14.430	14.550	14.230	14.300	13.670	2,325,031
2023-02-22	14.310	14.440	14.270	14.440	13.804	3,193,662
2023-02-21	14.550	14.610	14.280	14.430	13.794	2,521,738
2023-02-20	14.320	14.550	14.190	14.510	13.871	2,599,018
2023-02-17	14.280	14.650	14.270	14.300	13.670	4,421,529
2023-02-16	14.830	14.980	14.010	14.260	13.632	5,203,900
2023-02-15	14.820	14.930	14.660	14.900	14.244	3,618,347
2023-02-14	14.950	15.100	14.780	14.850	14.196	4,796,732
2023-02-13	15.150	15.160	14.800	15.000	14.339	5,674,502
2023-02-10	14.900	15.270	14.820	15.130	14.463	7,050,107
2023-02-09	14.790	14.940	14.690	14.880	14.225	3,670,582
2023-02-08	14.700	15.020	14.520	14.840	14.186	4,371,900

← NewerPage 15 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.