MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.680	18.130	17.680	18.040	17.783	10,309,746
2025-10-24	18.220	18.350	17.690	17.780	17.527	14,007,904
2025-10-23	18.500	18.610	17.670	18.240	17.980	15,335,293
2025-10-22	19.330	19.450	18.610	18.620	18.355	24,761,582
2025-10-21	20.220	21.050	19.820	20.120	19.834	21,357,429
2025-10-20	19.800	20.710	19.100	20.170	19.824	24,894,361
2025-10-17	22.100	22.680	20.760	20.990	20.630	28,195,119
2025-10-16	21.390	22.560	21.380	21.660	21.288	30,209,974
2025-10-15	21.360	21.980	20.810	21.790	21.416	31,680,599
2025-10-14	20.890	22.180	20.800	21.290	20.925	38,724,641
2025-10-13	19.200	20.690	19.020	20.480	20.128	17,997,949
2025-10-10	20.770	21.390	20.110	20.140	19.794	19,371,020
2025-10-09	20.650	21.260	20.110	20.990	20.630	25,805,899
2025-09-30	20.300	20.650	19.820	19.830	19.490	15,862,763
2025-09-29	20.100	20.300	19.150	19.830	19.490	14,763,582
2025-09-26	19.790	20.670	19.630	19.990	19.647	15,968,755
2025-09-25	20.210	20.420	19.560	19.790	19.450	15,997,581
2025-09-24	20.100	20.660	19.550	20.390	20.040	15,672,044
2025-09-23	20.940	21.430	20.190	20.470	20.119	21,147,164
2025-09-22	20.560	20.930	19.920	20.860	20.502	20,548,850
2025-09-19	19.530	20.460	19.530	20.240	19.893	19,546,734
2025-09-18	20.620	20.620	19.510	19.710	19.372	24,703,705
2025-09-17	21.510	21.900	21.030	21.040	20.679	22,437,005
2025-09-16	22.070	22.210	21.010	21.900	21.524	26,738,562
2025-09-15	22.120	22.360	21.500	21.610	21.239	24,936,364
2025-09-12	21.860	23.290	21.500	22.690	22.301	35,761,004
2025-09-11	22.400	22.400	21.200	21.840	21.465	33,422,762
2025-09-10	22.370	23.400	22.050	22.820	22.428	37,760,648
2025-09-09	23.550	26.540	23.440	24.010	23.598	58,727,244
2025-09-08	23.550	24.440	22.760	23.060	22.664	36,396,608
2025-09-05	22.500	24.990	21.580	23.800	23.391	56,616,027
2025-09-04	21.580	23.780	21.050	23.120	22.723	53,476,795
2025-09-03	22.300	24.570	21.480	22.000	21.622	54,704,519
2025-09-02	20.500	23.800	19.790	22.460	22.074	56,261,221
2025-09-01	19.070	20.290	18.980	20.070	19.725	35,261,402
2025-08-29	18.490	19.200	18.420	18.720	18.399	18,106,241
2025-08-28	18.590	19.040	17.610	18.330	18.015	13,786,413
2025-08-27	19.180	19.250	18.390	18.400	18.084	12,525,111
2025-08-26	19.300	19.460	19.200	19.260	18.929	10,343,833
2025-08-25	19.110	19.340	19.080	19.340	19.008	12,549,750
2025-08-22	19.190	19.190	18.680	19.040	18.713	12,378,100
2025-08-21	19.160	19.540	19.080	19.190	18.861	15,285,507
2025-08-20	18.670	19.350	18.530	19.170	18.841	19,401,452
2025-08-19	18.660	18.850	18.570	18.740	18.418	8,859,700
2025-08-18	18.600	18.780	18.580	18.720	18.399	11,551,381
2025-08-15	18.280	18.700	18.100	18.650	18.330	11,192,535
2025-08-14	18.940	18.940	18.310	18.350	18.035	13,528,391
2025-08-13	19.080	19.080	18.530	19.000	18.674	21,623,991
2025-08-12	19.780	19.970	19.500	19.580	19.244	14,182,000
2025-08-11	20.100	20.110	19.520	19.950	19.608	17,796,490
2025-08-08	20.820	21.060	20.280	20.500	20.148	26,183,216
2025-08-07	19.770	21.270	19.580	20.930	20.571	42,891,674
2025-08-06	19.230	20.000	19.170	19.800	19.460	19,032,299
2025-08-05	19.430	19.570	19.130	19.240	18.910	14,004,197
2025-08-04	19.300	19.510	18.780	19.430	19.096	21,551,000
2025-08-01	18.780	18.900	18.640	18.730	18.408	7,969,600
2025-07-31	19.420	19.420	18.720	18.800	18.477	15,324,200
2025-07-30	19.150	19.670	19.060	19.520	19.185	15,461,500
2025-07-29	19.220	19.250	18.950	19.190	18.861	7,720,200
2025-07-28	19.340	19.500	19.100	19.340	19.008	8,880,800

← NewerPage 5 of 21 · 1,219 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.