MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.920	12.160	11.400	11.400	11.131	14,704,200
2025-01-22	12.000	12.000	11.480	11.560	11.287	12,478,300
2025-01-21	12.180	12.360	11.800	12.000	11.717	12,667,600
2025-01-20	12.290	12.520	11.900	12.330	12.039	15,558,400
2025-01-17	12.500	12.620	12.110	12.210	11.922	14,902,200
2025-01-16	12.480	12.560	12.180	12.320	12.029	21,227,700
2025-01-15	12.150	12.730	12.100	12.430	12.137	24,316,900
2025-01-14	11.320	12.060	11.150	12.060	11.775	19,496,800
2025-01-13	11.300	11.400	10.570	11.180	10.916	17,187,300
2025-01-10	12.670	12.690	11.660	11.690	11.414	20,727,775
2025-01-09	12.530	12.920	12.340	12.590	12.293	20,927,325
2025-01-08	12.260	13.000	12.080	12.850	12.547	35,099,862
2025-01-07	11.650	12.470	11.540	12.460	12.166	25,989,400
2025-01-06	11.800	11.970	11.100	11.640	11.365	16,711,200
2025-01-03	12.230	12.560	11.830	12.070	11.785	22,938,900
2025-01-02	11.210	13.000	11.210	12.610	12.312	36,064,906
2024-12-31	11.180	11.830	11.110	11.490	11.219	23,641,321
2024-12-30	11.260	11.300	10.920	11.050	10.789	8,036,074
2024-12-27	11.490	11.550	11.310	11.370	11.102	8,396,370
2024-12-26	11.230	11.600	11.200	11.480	11.209	10,643,179
2024-12-25	11.680	11.800	11.170	11.230	10.965	16,017,300
2024-12-24	11.860	12.240	11.500	12.010	11.727	23,681,451
2024-12-23	12.000	13.030	11.600	12.290	12.000	28,313,092
2024-12-20	11.960	12.360	11.780	12.030	11.746	9,627,400
2024-12-19	11.660	12.120	11.590	11.960	11.678	10,460,274
2024-12-18	12.030	12.140	11.610	11.860	11.580	13,331,918
2024-12-17	13.000	13.020	11.900	12.030	11.746	21,673,752
2024-12-16	12.870	13.250	12.700	13.140	12.830	24,588,118
2024-12-13	12.800	13.090	12.630	12.660	12.361	20,130,818
2024-12-12	12.700	13.150	12.590	12.940	12.635	22,464,200
2024-12-11	12.420	12.790	12.370	12.750	12.449	18,036,656
2024-12-10	12.940	13.110	12.410	12.450	12.156	23,905,425
2024-12-09	12.350	12.720	12.260	12.400	12.107	22,977,000
2024-12-06	12.840	12.900	12.130	12.280	11.990	31,914,482
2024-12-05	12.650	13.540	12.300	12.970	12.664	37,984,678
2024-12-04	12.920	13.800	12.390	13.210	12.898	47,743,625
2024-12-03	14.010	14.620	12.820	12.910	12.605	70,618,794
2024-12-02	11.300	13.320	11.190	13.320	13.006	32,761,362
2024-11-29	10.880	11.280	10.820	11.100	10.838	19,226,572
2024-11-28	10.980	11.400	10.860	10.880	10.623	29,574,828
2024-11-27	10.340	10.850	9.880	10.850	10.594	21,297,633
2024-11-26	10.130	10.380	10.120	10.200	9.959	7,868,300
2024-11-25	10.010	10.270	9.970	10.180	9.940	7,567,772
2024-11-22	10.350	10.480	9.940	9.940	9.705	10,380,528
2024-11-21	10.090	10.350	10.020	10.290	10.047	9,203,600
2024-11-20	9.970	10.160	9.910	10.100	9.862	6,159,428
2024-11-19	9.730	9.970	9.680	9.970	9.735	6,158,138
2024-11-18	10.000	10.070	9.610	9.700	9.471	7,811,050
2024-11-15	10.080	10.260	9.900	9.930	9.696	7,080,991
2024-11-14	10.460	10.520	10.090	10.120	9.881	7,001,400
2024-11-13	10.470	10.680	10.250	10.530	10.281	9,235,100
2024-11-12	10.550	10.730	10.380	10.500	10.252	12,541,900
2024-11-11	10.410	10.540	10.250	10.540	10.291	9,303,500
2024-11-08	10.600	10.700	10.380	10.420	10.174	10,710,000
2024-11-07	10.200	10.630	10.090	10.560	10.311	14,120,100
2024-11-06	10.310	10.530	10.220	10.280	10.037	11,442,500
2024-11-05	10.130	10.330	10.060	10.300	10.057	10,883,631
2024-11-04	9.900	10.140	9.730	10.140	9.901	7,613,994
2024-11-01	10.100	10.350	9.850	9.930	9.696	13,445,547
2024-10-31	10.270	10.330	10.060	10.130	9.891	12,937,600

← NewerPage 8 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.