MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.990	17.770	16.650	16.930	16.066	9,197,596
2022-02-09	17.100	17.430	17.000	17.230	16.350	4,537,207
2022-02-08	17.040	17.330	16.800	17.200	16.322	3,631,261
2022-02-07	17.170	17.340	16.450	16.940	16.075	3,879,745
2022-01-28	15.950	17.110	15.950	16.780	15.923	6,638,320
2022-01-27	17.010	17.290	15.880	15.910	15.098	7,866,574
2022-01-26	18.280	18.380	17.340	17.550	16.654	7,812,218
2022-01-25	17.900	19.500	17.850	18.790	17.831	10,536,976
2022-01-24	17.540	18.540	17.480	18.020	17.100	4,511,918
2022-01-21	17.650	18.260	17.320	17.540	16.644	4,600,514
2022-01-20	18.770	19.170	17.880	18.030	17.109	4,356,444
2022-01-19	18.000	18.790	17.740	18.470	17.527	4,829,150
2022-01-18	19.740	20.460	18.520	18.620	17.669	9,192,417
2022-01-17	19.290	19.790	19.000	19.680	18.675	3,008,544
2022-01-14	19.530	19.800	19.200	19.240	18.258	2,774,423
2022-01-13	19.840	20.070	19.590	19.590	18.590	2,942,136
2022-01-12	19.640	20.040	19.500	19.930	18.912	3,238,580
2022-01-11	19.370	19.890	19.360	19.630	18.628	3,677,495
2022-01-10	19.120	19.650	18.980	19.470	18.476	4,705,627
2022-01-07	20.700	20.800	19.000	19.130	18.153	7,532,004
2022-01-06	20.230	20.690	20.150	20.590	19.539	4,340,244
2022-01-05	20.610	20.700	19.940	20.550	19.501	6,636,962
2022-01-04	21.040	21.440	20.560	20.600	19.548	7,315,126
2021-12-31	21.770	22.010	21.020	21.030	19.956	7,186,098
2021-12-30	21.670	22.650	21.570	21.830	20.715	7,349,819
2021-12-29	22.230	22.500	21.490	21.710	20.601	6,408,623
2021-12-28	23.140	23.300	22.000	22.290	21.152	9,895,638
2021-12-27	21.980	23.370	21.210	23.260	22.072	13,109,843
2021-12-24	21.870	23.230	21.050	22.280	21.142	12,462,079
2021-12-23	21.660	21.900	21.530	21.870	20.753	4,817,188
2021-12-22	21.900	22.260	21.710	22.020	20.896	5,180,143
2021-12-21	21.160	22.290	21.160	21.990	20.867	6,078,774
2021-12-20	21.120	21.980	21.050	21.550	20.450	8,286,196
2021-12-17	24.280	24.600	21.770	22.030	20.905	13,270,629
2021-12-16	23.720	24.000	23.140	23.400	22.205	8,265,842
2021-12-15	23.260	25.000	23.030	24.120	22.888	12,189,445
2021-12-14	23.190	23.460	22.880	23.460	22.262	7,154,244
2021-12-13	23.000	24.200	22.600	23.220	22.034	11,470,234
2021-12-10	25.580	25.980	23.790	23.950	22.727	10,504,337
2021-12-09	24.970	25.250	23.670	24.540	23.287	6,769,449
2021-12-08	24.470	25.200	24.040	24.780	23.515	5,581,532
2021-12-07	25.040	25.780	24.170	24.370	23.126	6,819,100
2021-12-06	27.270	27.500	24.420	24.680	23.420	11,324,135
2021-12-03	27.990	28.190	26.710	26.980	25.602	7,979,255
2021-12-02	27.790	29.960	26.850	27.680	26.267	12,543,117
2021-12-01	30.400	30.510	27.810	28.850	27.377	12,652,850
2021-11-30	28.830	33.000	28.210	29.530	28.022	15,739,299
2021-11-29	27.620	29.000	27.160	28.680	27.216	13,997,918
2021-11-26	24.790	28.990	24.000	27.880	26.456	20,791,100
2021-11-25	25.500	26.000	24.100	24.200	22.964	17,920,618
2021-11-24	21.880	26.660	21.680	26.660	25.299	27,507,230
2021-11-23	20.700	22.880	20.600	22.220	21.085	15,894,309
2021-11-22	20.240	21.320	20.090	21.040	19.966	8,488,411
2021-11-19	21.080	21.770	20.390	20.700	19.643	11,367,853
2021-11-18	20.330	21.470	19.830	21.130	20.051	14,728,343
2021-11-17	19.890	20.570	19.500	20.020	18.998	10,606,711
2021-11-16	20.290	22.500	20.020	20.580	19.529	15,976,873
2021-11-15	19.010	22.210	19.010	20.960	19.890	17,267,043
2021-11-12	20.010	20.290	18.700	19.410	18.419	15,932,851
2021-11-11	19.110	20.280	18.620	19.890	18.874	14,140,957

← NewerPage 20 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.