MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.460	19.790	19.320	19.410	19.077	10,707,900
2025-07-24	19.200	19.660	19.100	19.400	19.067	11,477,900
2025-07-23	19.380	19.870	19.170	19.280	18.949	13,105,703
2025-07-22	19.630	19.950	19.140	19.300	18.969	17,917,268
2025-07-21	19.380	19.630	19.310	19.510	19.175	7,077,800
2025-07-18	19.470	19.520	19.250	19.440	19.106	7,981,900
2025-07-17	19.750	19.760	19.310	19.520	19.185	10,114,300
2025-07-16	19.460	19.690	19.380	19.600	19.264	11,927,200
2025-07-15	20.600	20.660	19.460	19.520	19.185	20,620,968
2025-07-14	20.870	21.180	20.550	20.800	20.443	9,967,100
2025-07-11	20.720	20.830	20.460	20.700	20.345	9,668,000
2025-07-10	21.100	21.300	20.510	20.740	20.384	13,201,900
2025-07-09	21.010	21.390	20.880	21.190	20.826	9,860,568
2025-07-08	21.740	22.220	21.280	21.340	20.974	20,405,700
2025-07-07	20.920	22.100	20.700	21.750	21.377	20,797,900
2025-07-04	21.230	21.370	20.450	20.930	20.571	17,392,999
2025-07-03	21.450	22.250	20.920	21.370	20.866	19,250,362
2025-07-02	22.150	22.930	21.360	21.500	20.992	27,299,700
2025-07-01	22.080	22.590	21.180	22.150	21.627	29,628,300
2025-06-30	21.580	22.550	21.190	22.190	21.666	34,076,300
2025-06-27	21.010	21.600	20.800	21.200	20.700	17,054,700
2025-06-26	21.110	21.540	20.810	21.140	20.641	16,738,200
2025-06-25	21.610	21.780	21.080	21.220	20.719	19,801,100
2025-06-24	21.700	22.400	21.340	21.610	21.100	27,992,344
2025-06-23	21.340	22.450	21.340	22.150	21.627	31,283,144
2025-06-20	21.750	22.250	21.330	21.520	21.012	18,378,829
2025-06-19	22.750	22.960	21.730	21.940	21.422	27,734,944
2025-06-18	23.480	23.640	22.780	23.050	22.506	30,912,558
2025-06-17	25.170	25.480	23.880	24.110	23.541	36,492,442
2025-06-16	26.390	27.450	24.770	25.870	25.259	37,569,756
2025-06-13	28.070	28.770	26.300	26.510	25.884	48,953,743
2025-06-12	26.200	28.200	25.180	26.850	26.216	55,085,068
2025-06-11	25.360	27.680	25.110	25.650	25.045	50,098,621
2025-06-10	23.540	26.580	23.310	26.380	25.757	58,782,644
2025-06-09	22.930	24.200	22.400	24.140	23.570	45,752,466
2025-06-06	25.120	25.270	23.030	23.150	22.604	51,696,669
2025-06-05	28.200	28.650	24.510	25.050	24.459	61,430,380
2025-06-04	25.560	30.120	25.560	29.370	28.677	63,061,770
2025-06-03	21.530	25.100	20.920	25.100	24.508	46,612,047
2025-05-30	22.120	22.950	20.660	20.920	20.426	27,498,157
2025-05-29	21.900	23.070	21.430	21.920	21.403	32,751,318
2025-05-28	20.820	24.000	20.100	23.220	22.672	49,520,823
2025-05-27	21.510	24.770	20.980	22.130	21.608	53,810,002
2025-05-26	20.830	22.880	20.420	21.860	21.344	44,020,120
2025-05-23	20.540	21.880	20.430	21.050	20.553	38,509,265
2025-05-22	20.620	21.880	20.280	20.460	19.977	37,802,641
2025-05-21	21.260	23.070	18.960	22.080	21.559	51,885,970
2025-05-20	16.670	20.160	16.620	20.160	19.684	29,717,191
2025-05-19	16.500	16.880	16.110	16.800	16.403	17,037,178
2025-05-16	14.970	17.070	14.970	16.500	16.111	23,900,136
2025-05-15	15.040	15.310	14.610	15.200	14.841	12,093,133
2025-05-14	15.440	15.630	15.080	15.320	14.958	14,086,644
2025-05-13	15.010	15.750	14.650	15.610	15.242	21,405,365
2025-05-12	14.690	15.240	14.470	15.150	14.792	19,481,500
2025-05-09	14.440	15.440	14.360	15.240	14.880	24,943,721
2025-05-08	14.690	14.760	14.300	14.460	14.119	14,301,700
2025-05-07	14.900	15.290	14.500	14.640	14.294	20,584,300
2025-05-06	14.500	14.990	14.330	14.940	14.587	24,237,624
2025-04-30	14.760	14.880	14.330	14.380	14.041	24,780,900
2025-04-29	14.210	15.110	13.930	14.550	14.207	42,060,400

← NewerPage 6 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.