MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.370	10.650	10.220	10.330	10.086	15,492,700
2024-10-29	10.450	10.600	10.170	10.220	9.979	10,537,117
2024-10-28	10.330	10.490	10.330	10.450	10.203	8,306,917
2024-10-25	10.330	10.410	10.200	10.330	10.086	10,387,191
2024-10-24	10.300	10.360	10.150	10.250	10.008	13,661,537
2024-10-23	10.900	10.980	10.510	10.510	10.262	17,971,389
2024-10-22	10.560	11.240	10.400	10.860	10.604	23,413,497
2024-10-21	10.740	10.950	10.530	10.740	10.487	22,835,408
2024-10-18	10.610	10.900	10.400	10.650	10.399	23,852,981
2024-10-17	10.480	10.570	10.240	10.480	10.233	21,354,254
2024-10-16	10.000	11.050	9.940	10.620	10.369	30,772,620
2024-10-15	9.900	10.470	9.730	10.220	9.979	22,134,882
2024-10-14	9.600	10.060	9.600	10.040	9.803	17,767,310
2024-10-11	10.070	10.600	9.760	10.020	9.784	22,980,300
2024-10-10	9.850	10.180	9.630	9.890	9.657	14,973,421
2024-10-09	10.770	10.870	9.670	9.700	9.471	21,180,390
2024-10-08	11.700	12.100	10.450	11.350	11.082	32,581,927
2024-09-30	9.350	10.460	9.190	10.320	10.076	27,400,000
2024-09-27	8.800	9.230	8.720	9.090	8.875	13,876,700
2024-09-26	8.410	8.680	8.390	8.680	8.475	8,976,100
2024-09-25	8.480	8.690	8.420	8.440	8.241	12,219,940
2024-09-24	8.260	8.380	8.150	8.380	8.182	8,750,540
2024-09-23	8.150	8.370	8.110	8.200	8.006	6,082,300
2024-09-20	8.060	8.210	7.970	8.210	8.016	7,329,374
2024-09-19	7.830	8.130	7.650	8.100	7.909	8,193,900
2024-09-18	7.890	8.080	7.640	7.810	7.626	8,129,314
2024-09-13	8.300	8.410	8.100	8.110	7.919	10,087,700
2024-09-12	8.210	8.250	8.020	8.030	7.840	4,411,631
2024-09-11	8.180	8.240	8.120	8.200	8.006	3,319,100
2024-09-10	8.140	8.200	7.980	8.160	7.967	3,594,300
2024-09-09	8.100	8.200	7.970	8.140	7.948	3,656,400
2024-09-06	8.280	8.380	8.150	8.180	7.987	5,447,400
2024-09-05	8.250	8.340	8.240	8.310	8.114	3,976,718
2024-09-04	8.250	8.420	8.160	8.240	8.046	3,859,018
2024-09-03	8.300	8.430	8.250	8.310	8.114	3,730,854
2024-09-02	8.440	8.520	8.270	8.270	8.075	4,849,954
2024-08-30	8.260	8.650	8.260	8.470	8.270	8,427,500
2024-08-29	8.220	8.370	8.110	8.330	8.133	5,517,200
2024-08-28	8.080	8.380	8.060	8.260	8.065	5,452,322
2024-08-27	8.130	8.180	8.020	8.050	7.860	4,442,201
2024-08-26	8.300	8.350	8.150	8.200	8.006	4,529,600
2024-08-23	8.120	8.200	8.000	8.130	7.938	4,838,400
2024-08-22	8.410	8.490	8.120	8.160	7.967	9,173,943
2024-08-21	8.720	8.800	8.490	8.490	8.290	8,889,100
2024-08-20	9.000	9.190	8.660	8.660	8.456	14,169,300
2024-08-19	8.840	9.430	8.840	9.120	8.905	20,016,091
2024-08-16	9.110	9.230	8.670	8.680	8.475	11,136,176
2024-08-15	8.750	8.940	8.660	8.850	8.641	7,929,791
2024-08-14	8.950	9.040	8.860	8.930	8.719	9,220,213
2024-08-13	9.080	9.280	8.920	9.010	8.797	13,560,976
2024-08-12	8.760	9.080	8.510	8.870	8.661	12,551,599
2024-08-09	9.090	9.230	8.880	8.910	8.700	13,066,800
2024-08-08	9.050	9.120	8.790	9.000	8.788	10,705,687
2024-08-07	9.230	9.240	9.040	9.070	8.856	13,204,548
2024-08-06	9.140	9.390	9.100	9.330	9.110	19,656,255
2024-08-05	8.880	9.970	8.760	9.500	9.276	29,442,055
2024-08-02	8.630	9.480	8.580	9.110	8.895	17,312,663
2024-08-01	8.740	8.770	8.590	8.640	8.436	5,936,222
2024-07-31	8.400	8.660	8.360	8.650	8.446	6,085,700
2024-07-30	8.260	8.410	8.230	8.370	8.172	3,205,800

← NewerPage 9 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.