Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.230	2.250	2.190	2.210	2.210	13,638,808
2024-04-29	2.180	2.250	2.180	2.250	2.250	17,345,668
2024-04-26	2.170	2.190	2.140	2.190	2.190	12,545,501
2024-04-25	2.150	2.200	2.130	2.170	2.170	11,320,571
2024-04-24	2.130	2.160	2.110	2.150	2.150	9,782,501
2024-04-23	2.150	2.170	2.120	2.130	2.130	11,427,480
2024-04-22	2.200	2.200	2.150	2.160	2.160	11,660,901
2024-04-19	2.180	2.220	2.170	2.190	2.190	11,743,500
2024-04-18	2.240	2.250	2.190	2.190	2.190	19,668,969
2024-04-17	2.170	2.250	2.170	2.240	2.240	16,742,500
2024-04-16	2.280	2.300	2.140	2.170	2.170	30,192,200
2024-04-15	2.370	2.390	2.180	2.320	2.320	28,810,529
2024-04-12	2.410	2.430	2.380	2.400	2.400	16,073,561
2024-04-11	2.430	2.450	2.410	2.430	2.430	20,983,831
2024-04-10	2.460	2.490	2.420	2.450	2.450	28,300,299
2024-04-09	2.460	2.470	2.430	2.460	2.460	28,679,702
2024-04-08	2.420	2.540	2.390	2.500	2.500	53,092,521
2024-04-03	2.410	2.460	2.380	2.420	2.420	20,400,195
2024-04-02	2.400	2.430	2.390	2.410	2.410	17,532,901
2024-04-01	2.380	2.400	2.370	2.400	2.400	10,843,611
2024-03-29	2.350	2.380	2.340	2.380	2.380	5,186,600
2024-03-28	2.340	2.390	2.330	2.360	2.360	11,200,211
2024-03-27	2.400	2.400	2.340	2.340	2.340	12,145,200
2024-03-26	2.400	2.410	2.370	2.400	2.400	13,464,380
2024-03-25	2.440	2.450	2.400	2.400	2.400	18,289,773
2024-03-22	2.410	2.500	2.380	2.450	2.450	35,767,209
2024-03-21	2.440	2.440	2.400	2.420	2.420	17,065,353
2024-03-20	2.420	2.440	2.410	2.440	2.440	17,758,285
2024-03-19	2.450	2.470	2.420	2.430	2.430	23,861,684
2024-03-18	2.420	2.450	2.400	2.450	2.450	31,836,105
2024-03-15	2.480	2.480	2.420	2.460	2.460	25,734,124
2024-03-14	2.520	2.530	2.440	2.460	2.460	45,072,838
2024-03-13	2.440	2.660	2.440	2.530	2.530	85,581,765
2024-03-12	2.570	2.590	2.450	2.460	2.460	97,239,143
2024-03-11	2.280	2.500	2.270	2.500	2.500	95,924,624
2024-03-08	2.270	2.280	2.250	2.270	2.270	8,230,635
2024-03-07	2.270	2.300	2.260	2.270	2.270	11,143,897
2024-03-06	2.250	2.290	2.250	2.270	2.270	10,217,364
2024-03-05	2.260	2.280	2.250	2.250	2.250	9,867,925
2024-03-04	2.300	2.300	2.240	2.280	2.280	14,024,352
2024-03-01	2.290	2.340	2.280	2.300	2.300	18,775,384
2024-02-29	2.230	2.300	2.220	2.300	2.300	18,961,755
2024-02-28	2.310	2.350	2.240	2.240	2.240	26,276,211
2024-02-27	2.290	2.320	2.270	2.320	2.320	13,764,695
2024-02-26	2.290	2.310	2.270	2.280	2.280	16,283,950
2024-02-23	2.270	2.300	2.250	2.290	2.290	20,110,650
2024-02-22	2.260	2.270	2.240	2.270	2.270	10,886,483
2024-02-21	2.210	2.290	2.200	2.250	2.250	17,371,752
2024-02-20	2.210	2.240	2.180	2.230	2.230	10,910,395
2024-02-19	2.230	2.250	2.190	2.220	2.220	16,841,300
2024-02-08	2.120	2.220	2.100	2.210	2.210	22,135,480
2024-02-07	2.110	2.140	2.080	2.110	2.110	16,561,628
2024-02-06	2.030	2.150	1.960	2.110	2.110	20,351,279
2024-02-05	2.160	2.170	1.990	2.030	2.030	26,455,290
2024-02-02	2.240	2.280	2.130	2.180	2.180	17,785,604
2024-02-01	2.280	2.290	2.220	2.240	2.240	12,455,802
2024-01-31	2.340	2.360	2.270	2.280	2.280	14,587,293
2024-01-30	2.370	2.400	2.350	2.350	2.350	8,843,143
2024-01-29	2.440	2.440	2.370	2.370	2.370	10,349,400
2024-01-26	2.410	2.450	2.410	2.430	2.430	12,124,648

← NewerPage 11 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.