MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.470	16.200	15.360	16.130	15.419	5,932,398
2022-08-04	15.450	15.590	15.050	15.380	14.702	3,900,318
2022-08-03	15.530	15.990	15.270	15.300	14.626	5,486,733
2022-08-02	16.400	16.750	15.220	15.590	14.903	8,325,762
2022-08-01	16.800	16.810	16.200	16.310	15.592	5,069,182
2022-07-29	17.090	17.090	16.500	16.590	15.859	5,445,468
2022-07-28	16.680	17.200	16.670	16.920	16.175	9,065,495
2022-07-27	16.400	17.220	16.260	16.940	16.194	13,519,432
2022-07-26	15.750	16.770	15.620	16.590	15.859	10,850,685
2022-07-25	15.700	16.200	15.550	15.860	15.161	4,979,640
2022-07-22	15.680	16.160	15.520	15.700	15.008	4,754,874
2022-07-21	15.580	15.880	15.500	15.620	14.932	4,848,272
2022-07-20	15.230	15.740	15.110	15.720	15.028	5,805,875
2022-07-19	14.890	15.170	14.880	15.120	14.454	2,671,435
2022-07-18	14.610	15.000	14.610	14.940	14.282	2,464,438
2022-07-15	14.830	14.930	14.370	14.550	13.909	3,258,340
2022-07-14	14.700	15.080	14.650	14.940	14.282	2,466,294
2022-07-13	14.570	14.910	14.570	14.790	14.138	2,038,174
2022-07-12	14.990	15.000	14.550	14.550	13.909	2,735,293
2022-07-11	15.350	15.590	14.830	14.940	14.282	3,315,175
2022-07-08	15.160	15.820	15.160	15.410	14.731	3,768,251
2022-07-07	15.480	15.590	15.090	15.200	14.530	4,416,875
2022-07-06	15.810	15.940	15.360	15.510	14.827	5,064,929
2022-07-05	16.480	16.590	15.700	15.960	15.257	7,078,727
2022-07-04	16.400	16.880	16.260	16.530	15.802	8,091,275
2022-07-01	16.010	16.870	16.010	16.490	15.764	9,506,594
2022-06-30	16.180	16.450	16.030	16.080	15.372	6,495,414
2022-06-29	16.180	16.540	15.740	16.330	15.611	9,048,223
2022-06-28	16.250	16.500	16.040	16.230	15.515	6,046,985
2022-06-27	16.370	16.640	16.210	16.540	15.811	7,317,808
2022-06-24	15.720	16.650	15.720	16.300	15.582	7,498,798
2022-06-23	15.920	16.170	15.610	15.880	15.180	5,827,676
2022-06-22	16.400	16.500	15.900	15.900	15.200	6,539,844
2022-06-21	16.690	17.260	16.140	16.420	15.697	9,625,904
2022-06-20	16.700	16.830	16.300	16.650	15.917	10,895,282
2022-06-17	16.530	17.410	16.100	16.990	16.242	15,605,023
2022-06-16	15.780	17.170	15.780	16.330	15.611	15,252,356
2022-06-15	15.150	16.590	14.980	16.000	15.295	13,470,165
2022-06-14	15.000	15.280	14.810	15.120	14.454	8,018,469
2022-06-13	15.350	15.840	15.210	15.460	14.779	12,163,856
2022-06-10	14.180	15.500	14.100	15.120	14.454	13,378,390
2022-06-09	14.220	14.880	13.710	14.680	14.033	10,678,296
2022-06-08	14.640	14.680	13.950	14.320	13.589	5,154,782
2022-06-07	15.040	15.180	14.500	14.640	13.892	5,115,379
2022-06-06	14.540	15.200	14.420	15.070	14.301	5,574,428
2022-06-02	14.640	14.640	14.160	14.470	13.731	3,263,582
2022-06-01	14.490	14.750	14.340	14.610	13.864	3,248,263
2022-05-31	14.300	14.520	13.920	14.520	13.779	3,599,531
2022-05-30	14.440	14.510	14.160	14.400	13.665	2,825,634
2022-05-27	14.800	14.860	14.300	14.440	13.703	3,367,763
2022-05-26	14.580	15.080	14.350	14.700	13.949	4,306,240
2022-05-25	14.100	14.810	14.100	14.600	13.855	4,682,700
2022-05-24	15.450	15.630	14.230	14.250	13.522	7,604,197
2022-05-23	15.110	15.570	15.100	15.560	14.765	4,931,820
2022-05-20	15.210	15.660	15.000	15.250	14.471	4,435,327
2022-05-19	15.170	15.380	15.010	15.160	14.386	3,783,545
2022-05-18	15.450	15.670	15.150	15.390	14.604	5,447,352
2022-05-17	14.980	15.460	14.880	15.450	14.661	5,670,829
2022-05-16	15.190	15.340	14.880	15.020	14.253	3,039,700
2022-05-13	15.600	15.650	14.940	15.080	14.310	3,720,100

← NewerPage 18 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.