Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.360	2.420	2.350	2.420	2.420	12,381,677
2024-01-24	2.330	2.360	2.280	2.360	2.360	11,865,344
2024-01-23	2.300	2.340	2.230	2.320	2.320	16,424,891
2024-01-22	2.410	2.410	2.270	2.310	2.310	15,900,690
2024-01-19	2.420	2.440	2.400	2.410	2.410	7,765,297
2024-01-18	2.450	2.460	2.380	2.420	2.420	16,252,397
2024-01-17	2.500	2.500	2.460	2.460	2.460	7,530,869
2024-01-16	2.500	2.510	2.470	2.490	2.490	8,057,600
2024-01-15	2.520	2.520	2.500	2.500	2.500	5,310,038
2024-01-12	2.510	2.540	2.500	2.510	2.510	9,120,545
2024-01-11	2.490	2.520	2.480	2.510	2.510	6,928,908
2024-01-10	2.490	2.510	2.470	2.480	2.480	8,311,741
2024-01-09	2.490	2.510	2.490	2.500	2.500	7,401,647
2024-01-08	2.510	2.530	2.490	2.490	2.490	11,326,234
2024-01-05	2.550	2.560	2.510	2.520	2.520	8,566,438
2024-01-04	2.570	2.570	2.540	2.550	2.550	6,804,225
2024-01-03	2.560	2.580	2.560	2.570	2.570	6,887,069
2024-01-02	2.550	2.580	2.540	2.570	2.570	12,244,450
2023-12-29	2.540	2.550	2.530	2.550	2.550	6,343,305
2023-12-28	2.510	2.550	2.500	2.540	2.540	9,864,671
2023-12-27	2.510	2.520	2.480	2.510	2.510	9,096,222
2023-12-26	2.520	2.530	2.500	2.510	2.510	7,426,300
2023-12-25	2.530	2.530	2.510	2.520	2.520	9,150,822
2023-12-22	2.560	2.560	2.520	2.540	2.540	10,076,600
2023-12-21	2.540	2.570	2.510	2.570	2.570	13,341,656
2023-12-20	2.560	2.580	2.540	2.540	2.540	8,956,194
2023-12-19	2.580	2.580	2.550	2.560	2.560	9,621,800
2023-12-18	2.600	2.610	2.570	2.580	2.580	11,922,313
2023-12-15	2.630	2.630	2.600	2.610	2.610	9,693,139
2023-12-14	2.610	2.640	2.610	2.630	2.630	9,615,988
2023-12-13	2.610	2.640	2.600	2.610	2.610	11,168,366
2023-12-12	2.590	2.620	2.580	2.610	2.610	10,429,359
2023-12-11	2.570	2.600	2.540	2.600	2.600	12,471,000
2023-12-08	2.600	2.610	2.570	2.570	2.570	14,312,500
2023-12-07	2.600	2.610	2.580	2.600	2.600	7,197,000
2023-12-06	2.600	2.620	2.560	2.600	2.600	9,188,131
2023-12-05	2.610	2.620	2.600	2.600	2.600	9,383,041
2023-12-04	2.620	2.630	2.610	2.620	2.620	9,867,100
2023-12-01	2.600	2.630	2.590	2.630	2.630	9,437,402
2023-11-30	2.620	2.630	2.600	2.600	2.600	9,908,700
2023-11-29	2.640	2.650	2.620	2.620	2.620	8,819,464
2023-11-28	2.640	2.650	2.620	2.640	2.640	7,560,202
2023-11-27	2.630	2.650	2.620	2.640	2.640	10,876,710
2023-11-24	2.670	2.680	2.640	2.640	2.640	12,401,700
2023-11-23	2.660	2.680	2.640	2.670	2.670	8,750,749
2023-11-22	2.670	2.690	2.660	2.660	2.660	11,763,348
2023-11-21	2.680	2.690	2.670	2.680	2.680	11,884,539
2023-11-20	2.670	2.690	2.660	2.670	2.670	13,129,602
2023-11-17	2.660	2.680	2.650	2.660	2.660	8,544,770
2023-11-16	2.670	2.680	2.650	2.660	2.660	12,152,255
2023-11-15	2.680	2.690	2.650	2.670	2.670	12,664,300
2023-11-14	2.660	2.680	2.650	2.670	2.670	9,380,583
2023-11-13	2.660	2.670	2.640	2.670	2.670	10,460,000
2023-11-10	2.640	2.670	2.620	2.660	2.660	16,340,869
2023-11-09	2.680	2.740	2.660	2.660	2.660	29,898,242
2023-11-08	2.640	2.670	2.630	2.670	2.670	20,627,981
2023-11-07	2.640	2.650	2.630	2.640	2.640	8,396,900
2023-11-06	2.630	2.640	2.620	2.640	2.640	13,058,560
2023-11-03	2.600	2.630	2.600	2.620	2.620	10,104,927
2023-11-02	2.630	2.630	2.600	2.600	2.600	7,736,298

← NewerPage 12 of 21 · 1,219 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.