MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.650	14.750	14.460	14.720	14.072	2,705,730
2023-02-06	14.800	14.810	14.400	14.510	13.871	2,882,700
2023-02-03	14.710	14.810	14.490	14.650	14.005	3,777,000
2023-02-02	14.830	15.000	14.650	14.800	14.148	5,193,200
2023-02-01	14.580	14.800	14.530	14.770	14.119	4,535,020
2023-01-31	14.460	14.640	14.300	14.580	13.938	4,021,546
2023-01-30	14.300	14.730	14.230	14.600	13.957	5,830,069
2023-01-20	14.030	14.350	13.980	14.150	13.527	3,650,198
2023-01-19	13.900	14.070	13.830	13.950	13.335	3,076,049
2023-01-18	13.960	14.280	13.910	14.010	13.393	3,086,968
2023-01-17	14.530	14.640	14.010	14.010	13.393	5,677,952
2023-01-16	14.680	14.830	14.610	14.640	13.995	4,198,614
2023-01-13	14.770	14.820	14.500	14.670	14.024	4,466,832
2023-01-12	15.070	15.160	14.600	14.660	14.014	8,228,022
2023-01-11	14.700	15.510	14.520	15.310	14.636	13,040,482
2023-01-10	14.400	15.000	14.380	14.830	14.177	7,855,073
2023-01-09	14.110	14.820	14.110	14.600	13.957	6,771,534
2023-01-06	14.510	14.580	14.150	14.160	13.536	6,516,548
2023-01-05	14.800	15.050	14.490	14.540	13.899	7,138,910
2023-01-04	15.020	15.260	14.730	14.870	14.215	7,223,221
2023-01-03	14.660	15.330	14.580	15.170	14.502	8,854,109
2022-12-30	14.480	15.060	14.430	14.840	14.186	8,162,826
2022-12-29	15.000	15.180	14.550	14.560	13.919	9,605,353
2022-12-28	14.830	15.580	14.600	15.340	14.664	14,943,306
2022-12-27	14.250	15.260	14.120	15.100	14.435	16,141,041
2022-12-26	14.110	14.400	13.820	14.320	13.689	6,945,168
2022-12-23	14.030	14.460	13.670	14.400	13.766	11,047,326
2022-12-22	13.790	14.480	13.720	14.100	13.479	8,911,756
2022-12-21	13.730	14.060	13.500	13.900	13.288	4,398,472
2022-12-20	13.700	13.900	13.310	13.740	13.135	3,371,597
2022-12-19	13.920	14.000	13.540	13.770	13.163	2,502,808
2022-12-16	13.820	14.060	13.630	14.010	13.393	3,736,371
2022-12-15	14.310	14.580	13.870	13.880	13.269	4,735,388
2022-12-14	13.820	14.300	13.820	14.180	13.555	5,383,655
2022-12-13	13.790	14.170	13.610	13.960	13.345	4,511,369
2022-12-12	14.000	14.080	13.590	13.700	13.096	3,571,057
2022-12-09	14.020	14.180	13.770	14.090	13.469	4,236,526
2022-12-08	14.030	14.140	13.800	14.020	13.402	4,842,900
2022-12-07	13.970	14.420	13.700	14.130	13.508	7,146,236
2022-12-06	13.600	14.380	13.550	13.800	13.192	6,722,466
2022-12-05	13.580	13.750	13.540	13.590	12.991	2,756,053
2022-12-02	13.680	13.930	13.510	13.560	12.963	5,394,785
2022-12-01	13.120	13.650	13.080	13.620	13.020	6,085,471
2022-11-30	13.060	13.200	12.860	12.890	12.322	1,565,192
2022-11-29	12.750	13.120	12.730	13.070	12.494	1,778,569
2022-11-28	12.600	12.800	12.500	12.680	12.121	1,443,349
2022-11-25	12.970	13.120	12.840	12.860	12.294	1,644,837
2022-11-24	12.780	13.020	12.730	13.020	12.446	1,841,700
2022-11-23	12.950	13.050	12.540	12.730	12.169	2,452,687
2022-11-22	13.410	13.410	12.940	13.040	12.466	2,022,174
2022-11-21	13.320	13.380	13.140	13.370	12.781	1,525,100
2022-11-18	13.500	13.590	13.300	13.320	12.733	1,657,300
2022-11-17	13.560	13.660	13.400	13.540	12.944	1,651,100
2022-11-16	13.560	13.710	13.540	13.680	13.077	2,171,483
2022-11-15	13.500	13.640	13.330	13.620	13.020	2,135,069
2022-11-14	13.510	13.840	13.450	13.510	12.915	2,725,700
2022-11-11	13.780	13.950	13.510	13.510	12.915	3,142,607
2022-11-10	13.410	13.820	13.380	13.410	12.819	3,097,079
2022-11-09	13.800	14.120	13.610	13.640	13.039	4,354,596
2022-11-08	13.640	13.860	13.510	13.600	13.001	3,065,322

← NewerPage 16 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.