Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.620	2.640	2.600	2.620	2.620	9,332,400
2023-10-31	2.620	2.630	2.600	2.610	2.610	7,863,200
2023-10-30	2.630	2.640	2.610	2.620	2.620	7,348,511
2023-10-27	2.620	2.640	2.610	2.630	2.630	10,340,563
2023-10-26	2.590	2.620	2.580	2.620	2.620	11,124,968
2023-10-25	2.600	2.610	2.590	2.600	2.600	11,180,300
2023-10-24	2.520	2.570	2.510	2.570	2.570	10,916,234
2023-10-23	2.580	2.590	2.510	2.510	2.510	10,544,900
2023-10-20	2.580	2.600	2.580	2.580	2.580	7,958,945
2023-10-19	2.600	2.610	2.580	2.600	2.600	8,324,200
2023-10-18	2.630	2.630	2.590	2.600	2.600	11,109,248
2023-10-17	2.630	2.640	2.620	2.630	2.630	7,717,156
2023-10-16	2.640	2.650	2.610	2.640	2.640	13,042,729
2023-10-13	2.650	2.660	2.640	2.640	2.640	6,808,532
2023-10-12	2.660	2.660	2.640	2.660	2.660	8,172,146
2023-10-11	2.650	2.660	2.640	2.640	2.640	9,193,296
2023-10-10	2.670	2.670	2.650	2.650	2.650	5,825,711
2023-10-09	2.660	2.670	2.650	2.660	2.660	8,075,900
2023-09-28	2.660	2.680	2.650	2.670	2.670	10,268,255
2023-09-27	2.660	2.670	2.650	2.660	2.660	8,668,400
2023-09-26	2.670	2.670	2.660	2.660	2.660	5,444,663
2023-09-25	2.690	2.700	2.660	2.670	2.670	7,560,134
2023-09-22	2.660	2.690	2.660	2.690	2.690	10,550,131
2023-09-21	2.680	2.690	2.660	2.660	2.660	10,779,898
2023-09-20	2.700	2.710	2.680	2.680	2.680	9,156,789
2023-09-19	2.710	2.720	2.700	2.710	2.710	7,550,100
2023-09-18	2.730	2.730	2.700	2.710	2.710	11,717,465
2023-09-15	2.700	2.730	2.680	2.730	2.730	22,317,102
2023-09-14	2.700	2.700	2.680	2.700	2.700	8,597,817
2023-09-13	2.710	2.710	2.680	2.700	2.700	9,450,617
2023-09-12	2.710	2.720	2.700	2.710	2.710	5,475,100
2023-09-11	2.700	2.720	2.690	2.710	2.710	7,907,689
2023-09-08	2.680	2.700	2.670	2.690	2.690	8,524,200
2023-09-07	2.710	2.720	2.680	2.680	2.680	11,595,408
2023-09-06	2.720	2.720	2.700	2.720	2.720	6,839,691
2023-09-05	2.730	2.730	2.710	2.720	2.720	11,839,520
2023-09-04	2.700	2.740	2.700	2.740	2.740	19,624,680
2023-09-01	2.700	2.710	2.690	2.710	2.710	8,999,596
2023-08-31	2.710	2.720	2.690	2.700	2.700	11,420,218
2023-08-30	2.710	2.730	2.690	2.720	2.720	14,491,496
2023-08-29	2.680	2.720	2.670	2.710	2.710	13,238,515
2023-08-28	2.760	2.780	2.690	2.690	2.690	21,885,389
2023-08-25	2.660	2.720	2.660	2.670	2.670	14,974,354
2023-08-24	2.680	2.700	2.660	2.680	2.680	16,023,685
2023-08-23	2.750	2.760	2.680	2.680	2.680	31,124,300
2023-08-22	2.770	2.790	2.730	2.770	2.770	20,268,920
2023-08-21	2.780	2.800	2.760	2.770	2.770	12,533,098
2023-08-18	2.780	2.800	2.770	2.770	2.770	15,369,100
2023-08-17	2.770	2.790	2.750	2.780	2.780	11,237,747
2023-08-16	2.780	2.800	2.760	2.770	2.770	11,134,600
2023-08-15	2.780	2.790	2.760	2.780	2.780	14,186,669
2023-08-14	2.760	2.790	2.750	2.780	2.780	13,913,224
2023-08-11	2.820	2.830	2.770	2.770	2.770	18,408,700
2023-08-10	2.810	2.830	2.800	2.820	2.820	12,330,947
2023-08-09	2.820	2.840	2.800	2.810	2.810	16,968,900
2023-08-08	2.840	2.850	2.820	2.830	2.830	14,790,257
2023-08-07	2.850	2.860	2.820	2.830	2.830	22,294,563
2023-08-04	2.870	2.910	2.850	2.850	2.850	29,415,901
2023-08-03	2.860	2.880	2.840	2.880	2.880	27,641,087
2023-08-02	2.860	2.900	2.850	2.860	2.860	35,805,879

← NewerPage 13 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.