MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.750	14.600	12.650	14.100	13.767	43,870,297
2025-04-25	12.290	12.430	12.060	12.250	11.961	9,385,800
2025-04-24	12.910	12.920	12.250	12.270	11.980	12,663,838
2025-04-23	12.630	13.540	12.630	12.780	12.478	24,615,110
2025-04-22	13.210	14.000	12.820	13.270	12.957	30,301,176
2025-04-21	12.330	13.410	12.330	13.110	12.801	24,571,600
2025-04-18	12.660	12.850	12.100	12.200	11.912	14,106,100
2025-04-17	13.200	13.480	12.630	12.660	12.361	23,006,100
2025-04-16	12.790	12.910	12.190	12.620	12.322	11,890,674
2025-04-15	12.530	12.840	12.470	12.660	12.361	13,169,400
2025-04-14	12.430	12.730	12.180	12.580	12.283	14,641,631
2025-04-11	12.480	12.850	12.320	12.350	12.059	19,656,500
2025-04-10	11.770	12.360	11.680	12.160	11.873	14,650,400
2025-04-09	10.700	11.760	9.940	11.520	11.248	15,697,108
2025-04-08	10.600	11.160	10.400	11.000	10.740	15,006,300
2025-04-07	11.080	11.530	10.250	10.660	10.408	19,730,400
2025-04-03	12.700	13.060	12.400	12.450	12.156	21,314,933
2025-04-02	12.590	12.980	12.300	12.620	12.322	21,449,700
2025-04-01	12.030	12.570	11.920	12.500	12.205	23,529,000
2025-03-31	11.650	12.400	11.600	11.970	11.687	16,476,600
2025-03-28	12.420	12.600	11.780	12.150	11.863	19,959,872
2025-03-27	11.710	12.160	11.520	11.990	11.707	12,941,700
2025-03-26	11.770	11.980	11.640	11.830	11.551	7,988,800
2025-03-25	11.780	11.940	11.570	11.690	11.414	9,942,000
2025-03-24	12.050	12.110	11.460	11.770	11.492	12,182,500
2025-03-21	12.580	12.580	12.000	12.090	11.805	15,425,900
2025-03-20	12.930	13.220	12.530	12.580	12.283	26,269,900
2025-03-19	12.530	13.520	12.440	12.970	12.664	36,056,257
2025-03-18	12.250	12.880	12.140	12.620	12.322	27,411,000
2025-03-17	12.310	12.650	12.180	12.280	11.990	22,627,949
2025-03-14	13.100	13.440	12.250	12.520	12.224	34,080,211
2025-03-13	12.380	13.500	12.350	12.720	12.420	46,228,946
2025-03-12	12.060	12.660	11.960	12.450	12.156	38,749,168
2025-03-11	11.330	12.350	11.200	11.880	11.600	30,142,305
2025-03-10	11.220	11.630	11.150	11.510	11.238	17,636,423
2025-03-07	11.320	11.540	11.090	11.160	10.897	10,137,700
2025-03-06	11.090	11.390	10.980	11.370	11.102	12,418,418
2025-03-05	11.030	11.090	10.880	11.060	10.799	6,382,300
2025-03-04	11.030	11.080	10.910	11.060	10.799	4,982,700
2025-03-03	11.030	11.230	10.890	10.960	10.701	7,102,004
2025-02-28	11.300	11.320	10.930	11.030	10.770	9,500,000
2025-02-27	11.230	11.600	11.020	11.410	11.141	16,005,041
2025-02-26	11.400	11.530	11.130	11.270	11.004	11,303,800
2025-02-25	11.420	11.590	11.310	11.400	11.131	7,186,400
2025-02-24	11.500	11.630	11.360	11.480	11.209	7,589,900
2025-02-21	11.810	11.950	11.540	11.570	11.297	12,763,200
2025-02-20	11.520	11.860	11.480	11.810	11.531	12,224,131
2025-02-19	11.330	11.700	11.280	11.560	11.287	9,294,400
2025-02-18	11.800	11.810	11.180	11.250	10.984	15,092,600
2025-02-17	11.640	11.970	11.510	11.810	11.531	13,288,500
2025-02-14	11.960	12.100	11.760	11.900	11.619	17,728,943
2025-02-13	12.220	12.240	11.770	11.930	11.648	16,225,900
2025-02-12	11.900	12.360	11.630	12.240	11.951	28,583,019
2025-02-11	11.700	12.450	11.690	12.360	12.068	39,308,051
2025-02-10	11.160	11.460	11.150	11.450	11.180	11,677,631
2025-02-07	11.120	11.350	11.030	11.210	10.945	14,348,901
2025-02-06	11.060	11.200	10.890	11.180	10.916	10,962,031
2025-02-05	11.080	11.260	10.930	11.090	10.828	9,288,310
2025-01-27	11.620	11.640	10.830	10.850	10.594	13,249,810
2025-01-24	11.430	11.640	11.120	11.580	11.307	11,358,510

← NewerPage 7 of 21 · 1,212 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.