MCLON JEWELLERY Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.200	10.400	9.770	10.360	10.360	6,291,747
2026-10-22	10.590	10.590	10.240	10.240	10.240	4,375,500
2026-10-21	10.680	10.710	10.500	10.530	10.530	2,966,976
2026-10-20	10.500	10.650	10.430	10.610	10.610	4,053,220
2026-10-19	10.560	10.650	10.410	10.530	10.530	4,469,900
2026-10-16	10.680	10.890	10.570	10.600	10.600	4,923,505
2026-10-15	10.700	10.860	10.520	10.560	10.560	4,459,497
2026-10-14	11.160	11.160	10.920	10.930	10.930	3,473,663
2026-10-13	10.870	11.230	10.700	11.150	11.150	6,583,445
2026-10-12	11.340	11.400	10.980	10.990	10.990	5,710,340
2026-10-09	11.130	11.470	10.870	11.420	11.420	7,287,474
2026-10-08	11.160	11.280	10.980	11.120	11.120	3,702,800
2026-09-30	11.300	11.360	11.140	11.190	11.190	2,897,741
2026-09-29	11.140	11.330	11.030	11.250	11.250	3,670,138
2026-09-28	11.330	11.360	11.040	11.140	11.140	5,248,597
2026-09-24	11.580	11.690	11.330	11.390	11.390	5,052,637
2026-09-23	11.980	11.980	11.640	11.680	11.680	4,848,200
2026-09-22	11.960	12.040	11.820	11.920	11.920	5,592,101
2026-09-21	11.850	12.040	11.790	12.020	11.960	6,011,990
2026-09-18	11.820	11.900	11.710	11.880	11.821	6,302,800
2026-09-17	11.820	11.860	11.450	11.660	11.602	7,763,765
2026-09-16	11.450	11.980	11.410	11.910	11.851	8,687,265
2026-09-15	11.820	11.890	11.410	11.500	11.443	7,687,900
2026-09-14	11.900	12.150	11.860	11.890	11.831	7,147,700
2026-09-11	12.190	12.240	11.770	11.990	11.930	14,103,500
2026-09-10	12.980	13.180	12.540	12.570	12.507	14,626,665
2026-09-09	12.700	13.300	12.520	13.020	12.955	21,469,531
2026-09-08	12.600	13.120	12.590	12.790	12.726	15,967,626
2026-09-07	13.000	13.250	12.570	12.620	12.557	19,043,100
2026-09-04	13.140	13.790	13.000	13.160	13.094	26,398,513
2026-09-03	13.220	13.360	12.680	12.710	12.647	19,938,474
2026-09-02	13.310	13.420	12.750	13.090	13.025	22,168,354
2026-09-01	12.660	14.190	12.570	13.480	13.413	34,477,008
2026-08-31	13.000	13.140	12.270	12.600	12.537	30,987,304
2026-08-28	12.930	14.550	12.800	13.800	13.731	37,645,475
2026-08-27	12.380	13.440	12.310	12.860	12.796	29,850,958
2026-08-26	12.460	13.500	12.450	12.940	12.875	31,007,749
2026-08-25	13.190	14.000	12.810	12.930	12.866	31,494,977
2026-08-24	13.380	13.500	12.600	12.960	12.895	30,472,035
2026-08-21	12.570	12.880	12.300	12.720	12.657	18,822,686
2026-08-20	12.570	12.840	12.230	12.360	12.298	14,120,618
2026-08-19	12.110	12.340	11.980	11.980	11.920	9,333,100
2026-08-18	12.330	12.430	12.140	12.290	12.229	9,351,701
2026-08-17	12.080	12.580	11.800	12.330	12.269	15,759,248
2026-08-14	11.900	11.960	11.650	11.790	11.731	9,295,533
2026-08-13	12.450	12.670	11.970	11.990	11.930	13,966,198
2026-08-12	12.280	12.590	12.200	12.520	12.458	13,350,298
2026-08-11	12.900	12.920	12.240	12.290	12.229	21,366,964
2026-08-10	11.810	13.150	11.750	12.930	12.866	31,651,673
2026-08-07	11.620	11.830	11.390	11.780	11.721	15,879,847
2026-08-06	12.290	12.590	11.630	11.800	11.741	23,858,305
2026-08-05	11.580	11.980	11.460	11.890	11.831	13,465,300
2026-08-04	11.560	11.670	11.450	11.490	11.433	8,357,605
2026-08-03	11.500	11.580	11.130	11.560	11.502	9,499,100
2026-07-31	11.130	11.470	11.050	11.440	11.383	12,281,470
2026-07-30	11.050	11.470	11.050	11.200	11.144	13,501,194
2026-07-29	10.750	11.100	10.750	11.000	10.945	9,379,143
2026-07-28	10.460	10.860	10.460	10.790	10.736	8,971,419
2026-07-27	10.390	10.730	10.280	10.660	10.607	9,446,575
2026-07-24	10.560	10.600	10.210	10.240	10.189	10,109,900

Page 1 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.