Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.850	2.880	2.840	2.870	2.870	34,021,796
2023-07-31	2.830	2.870	2.820	2.860	2.860	40,865,311
2023-07-28	2.810	2.850	2.780	2.830	2.830	39,259,169
2023-07-27	2.790	2.890	2.780	2.830	2.830	56,533,426
2023-07-26	2.770	2.820	2.760	2.790	2.790	22,431,741
2023-07-25	2.750	2.770	2.750	2.770	2.770	13,599,793
2023-07-24	2.740	2.760	2.730	2.750	2.750	9,676,928
2023-07-21	2.730	2.750	2.730	2.740	2.740	10,099,938
2023-07-20	2.760	2.770	2.730	2.730	2.730	12,012,600
2023-07-19	2.760	2.770	2.750	2.760	2.760	8,179,602
2023-07-18	2.770	2.770	2.740	2.750	2.750	9,208,298
2023-07-17	2.770	2.770	2.750	2.770	2.770	10,948,200
2023-07-14	2.780	2.790	2.760	2.770	2.770	11,307,266
2023-07-13	2.780	2.790	2.770	2.790	2.790	13,243,769
2023-07-12	2.810	2.810	2.770	2.770	2.770	14,905,856
2023-07-11	2.820	2.820	2.780	2.800	2.800	17,055,105
2023-07-10	2.790	2.860	2.790	2.820	2.820	32,014,288
2023-07-07	2.750	2.790	2.750	2.780	2.780	16,576,911
2023-07-06	2.800	2.800	2.750	2.760	2.760	24,422,619
2023-07-05	2.770	2.820	2.770	2.820	2.810	31,020,254
2023-07-04	2.770	2.790	2.760	2.780	2.770	14,020,241
2023-07-03	2.760	2.790	2.760	2.770	2.760	16,483,735
2023-06-30	2.750	2.770	2.740	2.760	2.750	11,813,084
2023-06-29	2.770	2.770	2.750	2.750	2.740	13,640,906
2023-06-28	2.750	2.800	2.740	2.780	2.770	22,496,891
2023-06-27	2.750	2.770	2.730	2.760	2.750	15,297,014
2023-06-26	2.720	2.780	2.700	2.750	2.740	21,723,534
2023-06-21	2.720	2.750	2.710	2.730	2.720	12,089,029
2023-06-20	2.750	2.760	2.720	2.720	2.710	13,781,972
2023-06-19	2.750	2.770	2.730	2.760	2.750	15,140,655
2023-06-16	2.740	2.760	2.730	2.750	2.740	13,229,500
2023-06-15	2.740	2.750	2.710	2.740	2.730	15,839,835
2023-06-14	2.750	2.760	2.730	2.730	2.720	13,718,082
2023-06-13	2.740	2.760	2.740	2.750	2.740	12,019,197
2023-06-12	2.740	2.760	2.740	2.750	2.740	11,173,507
2023-06-09	2.750	2.760	2.740	2.760	2.750	13,046,996
2023-06-08	2.750	2.770	2.730	2.750	2.740	17,254,590
2023-06-07	2.780	2.790	2.750	2.760	2.750	18,554,352
2023-06-06	2.860	2.860	2.790	2.790	2.780	30,901,174
2023-06-05	2.860	2.870	2.830	2.860	2.850	20,001,899
2023-06-02	2.860	2.890	2.850	2.860	2.850	23,239,405
2023-06-01	2.840	2.890	2.830	2.850	2.840	23,335,119
2023-05-31	2.890	2.890	2.830	2.850	2.840	23,672,500
2023-05-30	2.900	2.930	2.850	2.890	2.880	40,931,479
2023-05-29	2.850	2.930	2.830	2.910	2.900	65,173,121
2023-05-26	2.830	2.860	2.820	2.840	2.830	24,694,769
2023-05-25	2.800	2.840	2.790	2.830	2.820	16,820,061
2023-05-24	2.810	2.850	2.790	2.810	2.800	20,017,383
2023-05-23	2.850	2.890	2.820	2.820	2.810	26,093,499
2023-05-22	2.790	2.880	2.790	2.860	2.850	35,730,173
2023-05-19	2.820	2.830	2.790	2.790	2.780	12,618,495
2023-05-18	2.840	2.860	2.810	2.830	2.820	14,580,396
2023-05-17	2.800	2.840	2.790	2.840	2.830	18,632,890
2023-05-16	2.820	2.830	2.790	2.800	2.790	10,428,782
2023-05-15	2.820	2.830	2.790	2.820	2.810	15,072,120
2023-05-12	2.810	2.860	2.810	2.810	2.800	20,013,619
2023-05-11	2.800	2.820	2.780	2.820	2.810	13,396,705
2023-05-10	2.800	2.820	2.780	2.790	2.780	11,484,060
2023-05-09	2.820	2.830	2.800	2.800	2.790	17,651,613
2023-05-08	2.790	2.820	2.790	2.820	2.810	15,556,982

← NewerPage 14 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.