MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.520	10.840	10.390	10.820	10.766	11,626,061
2026-07-22	10.490	10.840	10.420	10.620	10.567	13,559,655
2026-07-21	10.400	10.490	10.060	10.420	10.368	9,912,697
2026-07-20	10.330	10.700	10.190	10.400	10.348	8,765,248
2026-07-17	10.760	10.930	10.290	10.330	10.278	8,088,600
2026-07-16	10.600	11.020	10.510	10.790	10.736	7,659,457
2026-07-15	10.510	10.700	10.390	10.640	10.587	6,244,528
2026-07-14	10.160	10.540	10.070	10.530	10.477	6,781,066
2026-07-13	10.640	10.700	10.230	10.280	10.229	6,681,300
2026-07-10	10.520	10.980	10.370	10.750	10.696	9,650,743
2026-07-09	10.600	10.710	10.250	10.530	10.477	7,090,661
2026-07-08	10.610	10.850	10.360	10.500	10.448	7,033,000
2026-07-07	10.890	11.030	10.580	10.590	10.537	7,760,092
2026-07-06	11.220	11.700	11.030	11.030	10.975	13,316,333
2026-07-03	11.620	11.830	11.250	11.300	11.244	15,004,469
2026-07-02	11.070	11.400	11.030	11.100	11.045	9,176,688
2026-07-01	10.850	11.100	10.680	10.970	10.915	6,165,400
2026-06-30	10.720	10.880	10.570	10.830	10.776	5,756,268
2026-06-29	10.760	10.960	10.460	10.830	10.776	6,623,386
2026-06-26	11.060	11.120	10.730	10.760	10.706	6,213,164
2026-06-25	11.280	11.350	11.000	11.100	11.045	7,146,406
2026-06-24	11.570	11.700	11.290	11.410	11.353	6,787,000
2026-06-23	12.050	12.120	11.550	11.600	11.542	8,487,466
2026-06-22	11.940	12.240	11.550	12.220	12.159	9,870,485
2026-06-18	11.850	12.180	11.760	11.850	11.791	4,917,672
2026-06-17	12.430	12.430	11.850	11.960	11.900	6,045,100
2026-06-16	12.400	12.410	12.130	12.280	12.219	7,167,361
2026-06-15	12.200	12.750	12.100	12.470	12.408	10,039,461
2026-06-12	11.700	12.310	11.640	12.010	11.950	9,265,765
2026-06-11	11.480	11.720	11.390	11.530	11.472	5,739,600
2026-06-10	11.780	11.880	11.450	11.670	11.612	5,632,301
2026-06-09	11.850	11.960	11.660	11.910	11.851	5,667,512
2026-06-08	12.140	12.310	11.680	11.840	11.671	7,713,900
2026-06-05	12.370	12.570	12.220	12.360	12.184	5,645,600
2026-06-04	12.590	12.620	12.230	12.350	12.174	5,507,114
2026-06-03	12.700	12.710	12.470	12.600	12.421	5,216,873
2026-06-02	12.950	12.990	12.500	12.710	12.529	6,792,156
2026-06-01	12.810	13.200	12.760	12.980	12.795	6,028,251
2026-05-29	12.960	13.230	12.840	12.870	12.687	7,607,616
2026-05-28	12.990	13.000	12.580	12.870	12.687	6,121,407
2026-05-27	13.330	13.400	12.830	12.920	12.736	6,927,498
2026-05-26	13.460	13.590	13.220	13.440	13.249	6,844,276
2026-05-25	13.730	13.920	13.380	13.490	13.298	5,949,349
2026-05-22	13.460	13.770	13.210	13.660	13.466	7,482,226
2026-05-21	13.790	13.970	13.210	13.230	13.042	6,698,081
2026-05-20	14.000	14.000	13.610	13.710	13.515	6,496,270
2026-05-19	14.000	14.160	13.800	14.060	13.860	7,060,111
2026-05-18	14.150	14.180	13.800	13.990	13.791	7,994,880
2026-05-15	14.580	14.760	14.130	14.260	14.057	8,891,579
2026-05-14	15.140	15.200	14.640	14.650	14.441	8,997,181
2026-05-13	15.280	15.450	14.970	15.110	14.895	9,651,632
2026-05-12	15.850	15.990	15.210	15.270	15.053	12,669,034
2026-05-11	15.920	16.000	15.450	15.570	15.348	12,373,148
2026-05-08	15.910	16.070	15.800	15.950	15.723	12,100,781
2026-05-07	16.090	16.470	15.700	15.940	15.713	17,904,025
2026-05-06	15.440	16.080	15.360	15.820	15.595	15,361,532
2026-04-30	15.660	15.840	15.280	15.440	15.220	7,879,198
2026-04-29	15.450	15.850	15.310	15.660	15.437	9,076,157
2026-04-28	15.700	15.990	15.380	15.500	15.279	9,186,808
2026-04-27	15.280	15.530	15.040	15.500	15.279	5,991,500

← NewerPage 2 of 2 · 120 trading days

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.