MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.110	18.950	17.810	18.700	18.434	29,767,994
2026-01-20	17.750	18.040	17.430	17.940	17.685	12,595,959
2026-01-19	17.430	17.900	17.310	17.750	17.497	11,927,629
2026-01-16	17.640	17.750	17.060	17.260	17.014	12,465,603
2026-01-15	18.020	18.020	17.530	17.630	17.379	16,407,027
2026-01-14	17.600	18.650	17.450	18.200	17.941	27,244,295
2026-01-13	17.400	18.100	17.400	17.660	17.409	19,111,427
2026-01-12	17.160	17.400	17.050	17.370	17.123	11,064,711
2026-01-09	16.550	16.910	16.450	16.900	16.659	10,638,200
2026-01-08	16.360	16.600	16.250	16.550	16.314	6,973,974
2026-01-07	16.640	16.660	16.360	16.380	16.147	6,705,698
2026-01-06	16.440	16.940	16.410	16.660	16.423	9,304,877
2026-01-05	16.240	16.450	16.200	16.440	16.206	6,786,715
2025-12-31	16.260	16.360	16.020	16.160	15.930	6,341,012
2025-12-30	16.560	16.570	16.210	16.250	16.019	10,386,515
2025-12-29	17.110	17.120	16.770	16.820	16.581	7,389,209
2025-12-26	17.050	17.350	17.000	17.100	16.857	9,641,799
2025-12-25	17.070	17.140	16.770	17.020	16.778	10,163,532
2025-12-24	17.310	17.620	17.000	17.190	16.945	9,653,200
2025-12-23	17.900	17.990	17.140	17.200	16.955	13,392,295
2025-12-22	17.580	17.960	17.500	17.590	17.340	13,926,500
2025-12-19	17.260	18.000	17.070	17.780	17.527	17,959,737
2025-12-18	17.230	17.780	17.000	17.450	17.202	17,248,800
2025-12-17	16.590	17.220	16.590	17.000	16.758	9,246,704
2025-12-16	16.930	17.300	16.490	16.670	16.433	8,099,368
2025-12-15	16.600	17.180	16.550	17.100	16.857	10,317,545
2025-12-12	16.530	16.920	16.500	16.660	16.423	5,572,362
2025-12-11	17.000	17.110	16.440	16.470	16.236	7,518,193
2025-12-10	16.600	17.180	16.540	17.000	16.758	9,871,031
2025-12-09	16.890	16.950	16.500	16.530	16.295	5,073,600
2025-12-08	16.600	16.860	16.350	16.750	16.512	7,143,865
2025-12-05	16.230	16.800	16.160	16.730	16.492	9,674,187
2025-12-04	16.620	16.700	16.150	16.170	15.940	6,365,382
2025-12-03	17.030	17.080	16.590	16.620	16.383	5,923,200
2025-12-02	17.300	17.360	16.930	16.980	16.738	5,140,316
2025-12-01	17.550	17.700	17.290	17.380	17.133	6,602,300
2025-11-28	17.370	17.370	17.130	17.290	17.044	4,071,179
2025-11-27	17.390	17.600	17.180	17.190	16.945	5,221,886
2025-11-26	17.470	17.510	17.160	17.250	17.004	5,099,355
2025-11-25	17.170	17.660	17.170	17.450	17.202	6,050,000
2025-11-24	16.750	17.170	16.690	17.140	16.896	6,374,201
2025-11-21	17.210	17.440	16.610	16.680	16.443	8,870,147
2025-11-20	17.700	17.980	17.320	17.450	17.202	7,749,899
2025-11-19	17.590	18.020	17.370	17.860	17.606	9,467,000
2025-11-18	17.610	17.800	17.410	17.560	17.310	5,969,300
2025-11-17	17.760	17.760	17.530	17.660	17.409	6,542,407
2025-11-14	17.880	18.170	17.770	17.770	17.517	7,889,195
2025-11-13	18.350	18.400	17.980	18.120	17.862	9,526,194
2025-11-12	18.570	18.650	17.900	17.980	17.724	12,305,690
2025-11-11	18.500	18.840	18.160	18.600	18.335	21,029,926
2025-11-10	17.460	18.300	17.460	18.270	18.010	18,328,576
2025-11-07	17.320	17.510	17.230	17.360	17.113	4,775,200
2025-11-06	17.520	17.550	17.240	17.320	17.073	6,672,663
2025-11-05	17.010	17.650	16.990	17.560	17.310	8,947,100
2025-11-04	17.720	17.750	17.090	17.240	16.995	11,909,273
2025-11-03	18.180	18.180	17.590	17.850	17.596	10,498,370
2025-10-31	17.810	18.170	17.790	18.130	17.872	12,671,697
2025-10-30	17.840	18.090	17.650	17.680	17.428	10,740,555
2025-10-29	17.780	18.080	17.640	18.020	17.764	9,815,142
2025-10-28	17.910	18.210	17.720	17.890	17.635	10,722,347

← NewerPage 4 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.