MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.330	13.750	13.160	13.730	13.125	4,776,192
2022-11-04	13.000	13.190	12.910	13.150	12.571	2,199,752
2022-11-03	12.850	13.090	12.780	12.940	12.370	2,073,027
2022-11-02	12.740	13.080	12.580	12.990	12.418	2,994,400
2022-11-01	12.080	12.620	12.080	12.620	12.064	2,143,429
2022-10-31	11.840	12.200	11.810	12.120	11.586	1,726,074
2022-10-28	12.520	12.590	11.950	11.960	11.433	2,457,474
2022-10-27	12.650	12.860	12.580	12.600	12.045	1,939,704
2022-10-26	12.280	12.580	12.200	12.550	11.997	2,141,843
2022-10-25	12.360	12.490	12.020	12.180	11.643	1,773,162
2022-10-24	12.800	12.900	12.350	12.350	11.806	2,023,988
2022-10-21	12.730	12.790	12.500	12.550	11.997	1,269,841
2022-10-20	12.720	12.870	12.570	12.650	12.093	1,756,450
2022-10-19	12.960	13.000	12.720	12.790	12.227	1,435,600
2022-10-18	13.140	13.140	12.900	13.000	12.427	1,701,270
2022-10-17	12.880	13.090	12.790	13.060	12.485	1,834,441
2022-10-14	12.690	12.930	12.680	12.880	12.313	2,118,152
2022-10-13	12.620	12.780	12.520	12.620	12.064	2,081,883
2022-10-12	12.230	12.650	12.130	12.640	12.083	1,872,302
2022-10-11	12.260	12.430	11.890	12.370	11.825	1,510,347
2022-10-10	12.650	12.770	12.260	12.310	11.768	1,621,815
2022-09-30	12.900	12.950	12.580	12.580	12.026	1,650,428
2022-09-29	13.280	13.590	12.740	12.840	12.274	2,643,423
2022-09-28	13.560	13.590	13.060	13.070	12.494	1,819,437
2022-09-27	13.130	13.570	13.130	13.560	12.963	2,314,174
2022-09-26	13.360	13.440	13.020	13.080	12.504	1,966,904
2022-09-23	13.820	13.940	13.470	13.480	12.886	2,168,836
2022-09-22	14.000	14.250	13.770	13.790	13.183	2,514,900
2022-09-21	13.790	14.090	13.600	13.990	13.374	2,232,852
2022-09-20	13.550	13.970	13.550	13.850	13.240	3,041,650
2022-09-19	13.680	13.820	13.380	13.440	12.848	2,060,669
2022-09-16	14.220	14.270	13.700	13.700	13.096	2,366,164
2022-09-15	14.690	14.720	14.000	14.220	13.594	3,633,866
2022-09-14	14.490	14.750	14.400	14.650	14.005	2,532,200
2022-09-13	14.880	15.270	14.820	14.950	14.291	4,304,739
2022-09-09	15.100	15.180	14.810	14.840	14.186	4,536,127
2022-09-08	15.000	15.500	14.560	15.330	14.655	7,539,180
2022-09-07	15.100	15.190	14.910	14.990	14.330	3,510,929
2022-09-06	14.990	15.200	14.910	15.180	14.511	2,856,124
2022-09-05	15.000	15.150	14.770	14.980	14.320	2,106,690
2022-09-02	14.920	15.190	14.870	14.990	14.330	2,528,102
2022-09-01	15.180	15.290	14.810	14.910	14.253	3,020,900
2022-08-31	15.700	15.700	14.910	15.200	14.530	3,677,280
2022-08-30	15.700	16.110	15.470	15.690	14.999	3,142,783
2022-08-29	15.250	15.780	15.210	15.760	15.066	2,293,279
2022-08-26	16.180	16.320	15.530	15.630	14.941	3,945,224
2022-08-25	16.160	16.350	15.720	16.180	15.467	3,590,878
2022-08-24	16.900	17.190	16.110	16.230	15.515	6,048,410
2022-08-23	16.350	16.750	16.110	16.720	15.983	4,810,365
2022-08-22	16.610	16.660	16.250	16.370	15.649	3,869,024
2022-08-19	17.430	17.730	16.510	16.600	15.869	6,420,059
2022-08-18	17.720	17.760	17.110	17.220	16.461	9,051,629
2022-08-17	17.360	18.430	17.250	17.820	17.035	16,131,685
2022-08-16	17.110	17.520	16.790	17.100	16.347	7,680,205
2022-08-15	17.530	18.180	17.170	17.440	16.672	12,794,006
2022-08-12	17.010	17.850	16.800	17.240	16.481	9,310,717
2022-08-11	16.590	17.060	16.590	16.990	16.242	7,502,718
2022-08-10	15.900	16.980	15.900	16.680	15.945	7,703,670
2022-08-09	16.140	16.230	15.870	16.080	15.372	3,721,529
2022-08-08	15.880	16.050	15.700	16.030	15.324	3,366,877

← NewerPage 17 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.