MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.830	15.430	14.630	15.280	14.500	4,649,299
2022-05-11	14.850	15.390	14.830	14.910	14.149	4,443,157
2022-05-10	14.480	14.950	14.480	14.920	14.158	3,518,456
2022-05-09	14.210	14.920	14.210	14.720	13.968	3,871,586
2022-05-06	14.460	14.700	14.270	14.360	13.627	3,980,800
2022-05-05	14.440	14.970	14.270	14.830	14.073	4,355,949
2022-04-29	13.650	14.680	13.650	14.560	13.817	6,152,243
2022-04-28	14.250	14.500	13.510	13.640	12.944	4,952,477
2022-04-27	13.720	14.530	13.190	14.450	13.712	5,947,392
2022-04-26	14.420	15.080	13.960	14.000	13.285	6,505,690
2022-04-25	16.190	16.480	14.450	14.560	13.817	7,893,300
2022-04-22	15.870	16.740	15.680	16.520	15.676	7,530,313
2022-04-21	16.800	16.800	15.770	15.820	15.012	5,502,570
2022-04-20	17.120	17.270	16.530	16.680	15.828	4,942,103
2022-04-19	16.920	17.440	16.680	17.200	16.322	5,954,952
2022-04-18	16.450	17.270	16.250	16.950	16.085	7,547,753
2022-04-15	17.420	17.490	16.280	16.440	15.601	9,670,913
2022-04-14	17.610	18.000	17.100	17.680	16.777	8,532,237
2022-04-13	18.060	18.670	17.800	17.990	17.071	10,018,251
2022-04-12	18.250	18.400	17.400	18.290	17.356	10,624,869
2022-04-11	18.790	19.800	18.400	18.610	17.660	12,528,267
2022-04-08	18.130	19.300	17.850	19.110	18.134	15,912,644
2022-04-07	17.750	18.910	17.600	18.450	17.508	14,324,773
2022-04-06	16.940	17.600	16.930	17.440	16.549	5,698,632
2022-04-01	16.950	17.450	16.910	17.200	16.322	6,008,655
2022-03-31	17.490	17.550	17.120	17.140	16.265	4,787,627
2022-03-30	17.120	17.560	16.830	17.500	16.606	5,158,263
2022-03-29	17.580	17.720	16.990	17.130	16.255	4,962,534
2022-03-28	17.870	18.070	17.450	17.570	16.673	5,347,650
2022-03-25	18.200	18.880	17.850	17.860	16.948	7,918,908
2022-03-24	18.450	18.780	17.910	18.280	17.347	9,615,667
2022-03-23	18.380	19.080	18.150	18.260	17.328	9,609,183
2022-03-22	18.980	19.720	18.610	18.790	17.831	11,875,716
2022-03-21	18.630	19.300	18.550	18.900	17.935	8,604,877
2022-03-18	18.650	19.150	18.140	18.630	17.679	8,059,774
2022-03-17	18.010	18.820	17.850	18.590	17.641	10,266,711
2022-03-16	17.700	18.160	16.930	17.810	16.901	9,052,470
2022-03-15	18.000	18.180	17.100	17.210	16.331	9,997,944
2022-03-14	18.420	18.920	18.110	18.210	17.280	9,512,246
2022-03-11	20.000	20.010	18.360	18.850	17.887	14,773,316
2022-03-10	19.880	21.170	19.670	20.230	19.197	13,494,607
2022-03-09	20.650	21.500	19.630	20.780	19.719	15,772,586
2022-03-08	21.020	21.500	19.400	21.200	20.117	17,712,521
2022-03-07	20.660	22.200	20.620	21.490	20.393	21,115,217
2022-03-04	21.230	21.450	20.000	20.070	19.045	12,317,019
2022-03-03	21.210	21.700	20.810	21.000	19.928	13,168,066
2022-03-02	21.620	22.190	21.100	21.450	20.355	16,758,378
2022-03-01	21.180	21.510	20.500	21.260	20.174	18,149,269
2022-02-28	22.500	23.630	21.660	21.850	20.734	18,205,979
2022-02-25	22.020	24.200	22.010	22.630	21.474	22,453,190
2022-02-24	22.680	27.020	22.020	23.780	22.566	34,851,126
2022-02-23	21.790	23.500	21.660	22.680	21.522	23,119,024
2022-02-22	21.110	24.300	20.810	23.230	22.044	31,464,765
2022-02-21	20.290	21.200	20.070	20.330	19.292	14,188,022
2022-02-18	20.880	21.290	20.300	20.660	19.605	17,639,498
2022-02-17	19.550	22.880	19.130	21.790	20.677	28,548,095
2022-02-16	18.430	20.000	18.160	19.990	18.969	21,146,262
2022-02-15	17.500	20.750	17.210	19.580	18.580	24,898,150
2022-02-14	17.060	17.860	16.980	17.290	16.407	9,440,228
2022-02-11	16.870	16.990	16.440	16.680	15.828	4,964,666

← NewerPage 19 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.