Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.660	1.680	1.650	1.680	1.680	8,519,500
2024-07-25	1.630	1.660	1.620	1.660	1.660	12,050,403
2024-07-24	1.670	1.670	1.630	1.630	1.630	13,275,419
2024-07-23	1.670	1.730	1.650	1.660	1.660	23,211,400
2024-07-22	1.650	1.670	1.640	1.660	1.660	9,624,101
2024-07-19	1.640	1.660	1.640	1.650	1.650	7,716,242
2024-07-18	1.660	1.660	1.630	1.650	1.650	9,559,306
2024-07-17	1.700	1.700	1.660	1.670	1.670	6,705,500
2024-07-16	1.670	1.680	1.650	1.670	1.670	6,966,127
2024-07-15	1.690	1.690	1.650	1.660	1.660	10,050,254
2024-07-12	1.680	1.710	1.660	1.680	1.680	13,971,012
2024-07-11	1.640	1.680	1.630	1.680	1.680	19,234,701
2024-07-10	1.630	1.640	1.580	1.620	1.620	16,406,301
2024-07-09	1.630	1.650	1.570	1.640	1.640	21,595,322
2024-07-08	1.660	1.660	1.610	1.620	1.620	10,062,903
2024-07-05	1.650	1.650	1.650	1.650	1.650	0
2024-07-04	1.710	1.710	1.630	1.650	1.650	16,761,200
2024-07-03	1.730	1.740	1.680	1.690	1.690	14,324,036
2024-07-02	1.670	1.720	1.660	1.700	1.700	24,731,531
2024-07-01	1.630	1.680	1.620	1.670	1.670	23,104,399
2024-06-28	1.610	1.660	1.600	1.620	1.620	20,892,400
2024-06-27	1.630	1.650	1.590	1.590	1.590	14,746,200
2024-06-26	1.610	1.640	1.560	1.630	1.630	23,586,662
2024-06-25	1.620	1.650	1.590	1.600	1.600	21,318,472
2024-06-24	1.650	1.700	1.620	1.630	1.630	26,504,300
2024-06-21	1.660	1.690	1.630	1.640	1.640	24,612,457
2024-06-20	1.770	1.780	1.640	1.670	1.670	50,643,734
2024-06-19	1.820	1.820	1.770	1.770	1.770	13,732,500
2024-06-18	1.800	1.820	1.790	1.810	1.810	13,003,400
2024-06-17	1.810	1.830	1.790	1.800	1.800	18,351,702
2024-06-14	1.810	1.930	1.790	1.850	1.850	30,513,797
2024-06-13	1.840	1.850	1.790	1.800	1.800	19,466,900
2024-06-12	1.800	1.850	1.790	1.830	1.830	19,225,731
2024-06-11	1.830	1.830	1.740	1.820	1.820	27,994,801
2024-06-07	1.790	1.890	1.790	1.840	1.840	53,900,032
2024-06-06	2.080	2.090	1.880	1.880	1.880	96,557,352
2024-06-05	2.140	2.140	2.080	2.090	2.090	31,498,458
2024-06-04	2.150	2.180	2.110	2.160	2.160	27,159,315
2024-06-03	2.260	2.260	2.150	2.170	2.170	45,634,000
2024-05-31	2.290	2.320	2.250	2.270	2.270	44,565,201
2024-05-30	2.410	2.420	2.280	2.310	2.310	87,419,337
2024-05-29	2.380	2.570	2.350	2.480	2.480	160,287,616
2024-05-28	2.210	2.450	2.190	2.450	2.450	97,095,159
2024-05-27	2.200	2.230	2.180	2.230	2.230	18,423,948
2024-05-24	2.160	2.220	2.150	2.190	2.190	15,412,661
2024-05-23	2.230	2.230	2.160	2.160	2.160	12,085,400
2024-05-22	2.210	2.230	2.200	2.210	2.210	10,752,747
2024-05-21	2.250	2.260	2.200	2.200	2.200	16,441,328
2024-05-20	2.260	2.280	2.240	2.260	2.260	14,417,937
2024-05-17	2.240	2.260	2.230	2.260	2.260	11,506,402
2024-05-16	2.250	2.260	2.230	2.240	2.240	10,995,824
2024-05-15	2.290	2.290	2.240	2.240	2.240	15,397,441
2024-05-14	2.300	2.320	2.280	2.290	2.290	16,664,606
2024-05-13	2.290	2.350	2.280	2.320	2.320	26,297,457
2024-05-10	2.290	2.340	2.270	2.290	2.290	24,477,610
2024-05-09	2.230	2.320	2.220	2.270	2.270	22,397,696
2024-05-08	2.230	2.260	2.220	2.230	2.230	12,038,708
2024-05-07	2.260	2.270	2.230	2.250	2.250	17,802,991
2024-05-06	2.220	2.360	2.220	2.280	2.280	29,224,185
2024-04-30	2.230	2.250	2.190	2.210	2.210	13,638,808

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0100 CNY
2022-06-24	0.0020 CNY
2021-07-06	0.0060 CNY
2020-05-06	0.0100 CNY
2019-06-28	0.0040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.