MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.280	15.390	15.060	15.240	15.023	5,084,457
2026-04-23	15.790	15.790	15.300	15.390	15.171	6,599,962
2026-04-22	15.750	15.860	15.560	15.810	15.585	6,018,806
2026-04-21	15.860	15.890	15.630	15.840	15.615	5,590,517
2026-04-20	15.660	16.050	15.610	15.920	15.693	7,075,477
2026-04-17	15.760	15.870	15.580	15.700	15.477	5,437,411
2026-04-16	15.650	15.880	15.500	15.870	15.644	7,368,158
2026-04-15	15.850	16.010	15.590	15.650	15.427	7,479,484
2026-04-14	15.900	15.960	15.520	15.720	15.496	6,242,733
2026-04-13	15.580	15.700	15.520	15.660	15.437	4,990,257
2026-04-10	15.720	15.940	15.710	15.730	15.506	6,600,890
2026-04-09	15.830	15.910	15.570	15.690	15.467	9,274,372
2026-04-08	15.970	16.170	15.730	16.170	15.940	12,983,721
2026-04-07	15.080	15.420	15.030	15.270	15.053	5,091,085
2026-04-03	15.480	15.620	15.010	15.100	14.885	5,639,900
2026-04-02	15.760	15.760	15.350	15.490	15.270	6,854,847
2026-04-01	16.060	16.150	15.670	15.800	15.575	7,218,967
2026-03-31	15.800	16.150	15.590	15.590	15.368	9,397,437
2026-03-30	15.530	15.890	15.410	15.800	15.575	9,402,095
2026-03-27	14.930	15.650	14.780	15.570	15.348	9,234,742
2026-03-26	15.610	15.900	15.110	15.210	14.994	11,793,923
2026-03-25	15.930	16.270	15.630	15.780	15.555	18,192,303
2026-03-24	15.110	15.470	14.740	15.460	15.240	18,379,825
2026-03-23	14.890	15.330	14.390	14.490	14.284	13,014,031
2026-03-20	16.070	16.190	15.500	15.500	15.279	9,549,552
2026-03-19	16.390	16.540	16.000	16.060	15.831	10,693,948
2026-03-18	16.670	16.810	16.430	16.770	16.531	8,856,581
2026-03-17	17.150	17.270	16.680	16.680	16.443	10,258,554
2026-03-16	17.390	17.530	16.920	17.200	16.955	10,662,200
2026-03-13	18.080	18.100	17.420	17.490	17.241	15,420,088
2026-03-12	18.740	18.890	18.000	18.170	17.911	18,568,741
2026-03-11	19.290	19.860	18.720	18.880	18.611	22,356,874
2026-03-10	19.540	19.970	19.060	19.200	18.927	22,349,286
2026-03-09	19.200	19.720	18.950	19.420	19.144	20,015,416
2026-03-06	19.210	19.780	18.900	19.600	19.321	20,466,620
2026-03-05	19.860	20.450	19.010	19.560	19.282	32,220,612
2026-03-04	20.400	20.400	18.440	19.530	19.252	33,857,365
2026-03-03	20.570	22.890	20.200	21.890	21.578	56,349,986
2026-03-02	19.850	22.200	19.100	21.530	21.224	52,171,475
2026-02-27	18.980	19.450	18.860	19.270	18.996	15,076,731
2026-02-26	19.360	19.780	19.090	19.160	18.887	13,934,392
2026-02-25	19.640	19.730	19.280	19.400	19.124	18,098,147
2026-02-24	19.080	19.960	18.990	19.620	19.341	29,643,432
2026-02-13	18.430	18.720	18.290	18.400	18.138	8,329,678
2026-02-12	18.880	19.000	18.500	18.510	18.247	9,935,884
2026-02-11	19.000	19.190	18.810	18.830	18.562	11,545,400
2026-02-10	19.480	19.480	19.040	19.070	18.799	16,102,721
2026-02-09	19.700	19.730	19.310	19.620	19.341	21,237,977
2026-02-06	18.390	19.960	18.180	19.470	19.193	33,523,813
2026-02-05	18.790	19.540	18.600	18.640	18.375	24,188,886
2026-02-04	19.940	20.120	19.150	19.360	19.084	31,942,312
2026-02-03	19.000	19.460	18.560	19.330	19.055	34,922,710
2026-02-02	18.910	19.390	18.450	18.540	18.276	34,994,206
2026-01-30	21.200	21.770	18.890	19.550	19.272	50,372,891
2026-01-29	24.460	27.210	22.600	23.220	22.889	71,930,814
2026-01-28	20.590	24.700	20.310	24.700	24.348	68,983,982
2026-01-27	19.250	21.920	19.000	20.590	20.297	52,208,208
2026-01-26	18.720	21.100	18.580	20.210	19.922	47,463,785
2026-01-23	18.200	18.750	18.080	18.320	18.059	22,492,239
2026-01-22	17.970	18.050	17.540	17.940	17.685	22,183,234

← NewerPage 3 of 5 · 242 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.