MCLON JEWELLERY Co.Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	17.480	19.350	17.360	18.620	17.669	16,251,072
2021-11-09	17.200	17.850	17.080	17.590	16.692	6,631,125
2021-11-08	17.130	17.710	17.100	17.200	16.322	5,228,663
2021-11-05	16.620	17.150	16.530	16.930	16.066	5,147,965
2021-11-04	16.710	16.780	16.460	16.560	15.714	3,979,689
2021-11-03	16.700	16.980	16.560	16.860	15.999	4,781,017
2021-11-02	16.550	18.050	16.070	17.180	16.303	8,140,773
2021-11-01	16.180	16.590	15.950	16.510	15.667	3,162,538
2021-10-29	16.250	16.480	16.100	16.290	15.458	3,212,388
2021-10-28	16.100	16.340	15.830	16.250	15.420	2,893,846
2021-10-27	16.310	16.310	15.900	16.130	15.306	4,556,230
2021-10-26	16.920	17.020	16.550	16.680	15.828	3,907,040
2021-10-25	17.250	17.400	16.660	16.910	16.047	5,724,690
2021-10-22	17.700	17.760	17.200	17.450	16.559	7,375,585
2021-10-21	17.480	18.160	17.230	18.070	17.147	10,519,788
2021-10-20	17.750	17.750	17.310	17.370	16.483	7,232,936
2021-10-19	17.910	18.010	17.390	18.000	17.081	8,621,599
2021-10-18	17.800	18.030	17.300	17.760	16.853	9,529,142
2021-10-15	18.500	18.680	17.700	18.080	17.157	20,911,110
2021-10-14	17.700	20.400	17.700	19.970	18.950	26,901,796

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.