Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.800	2.800	2.770	2.790	2.780	16,572,095
2023-05-04	2.760	2.800	2.750	2.790	2.780	18,795,623
2023-04-28	2.690	2.770	2.690	2.770	2.760	16,652,727
2023-04-27	2.720	2.720	2.670	2.690	2.681	17,574,459
2023-04-26	2.720	2.760	2.710	2.740	2.730	14,427,705
2023-04-25	2.720	2.740	2.680	2.720	2.710	18,507,500
2023-04-24	2.780	2.780	2.710	2.730	2.720	22,267,315
2023-04-21	2.820	2.860	2.770	2.770	2.760	26,771,501
2023-04-20	2.790	2.820	2.780	2.820	2.810	13,604,200
2023-04-19	2.820	2.830	2.790	2.800	2.790	14,313,303
2023-04-18	2.850	2.850	2.810	2.830	2.820	12,625,052
2023-04-17	2.820	2.850	2.810	2.850	2.840	18,413,911
2023-04-14	2.800	2.840	2.780	2.840	2.830	25,187,300
2023-04-13	2.810	2.820	2.790	2.790	2.780	13,539,200
2023-04-12	2.780	2.810	2.770	2.810	2.800	16,946,692
2023-04-11	2.780	2.790	2.740	2.770	2.760	22,220,054
2023-04-10	2.810	2.820	2.790	2.790	2.780	14,376,200
2023-04-07	2.800	2.820	2.790	2.810	2.800	11,645,101
2023-04-06	2.830	2.830	2.790	2.800	2.790	18,749,000
2023-04-04	2.850	2.860	2.820	2.830	2.820	16,347,824
2023-04-03	2.820	2.850	2.810	2.850	2.840	16,222,873
2023-03-31	2.820	2.840	2.800	2.830	2.820	9,697,418
2023-03-30	2.840	2.850	2.780	2.810	2.800	22,137,572
2023-03-29	2.870	2.880	2.830	2.840	2.830	23,055,274
2023-03-28	2.930	2.940	2.850	2.860	2.850	31,820,000
2023-03-27	2.860	2.920	2.860	2.920	2.910	46,835,857
2023-03-24	2.850	2.880	2.810	2.870	2.860	33,544,585
2023-03-23	2.850	2.860	2.840	2.850	2.840	14,724,379
2023-03-22	2.840	2.870	2.830	2.860	2.850	21,048,608
2023-03-21	2.850	2.860	2.810	2.840	2.830	25,162,000
2023-03-20	2.860	2.890	2.840	2.840	2.830	23,591,365
2023-03-17	2.870	2.880	2.850	2.860	2.850	21,610,801
2023-03-16	2.880	2.880	2.840	2.850	2.840	20,786,501
2023-03-15	2.870	2.880	2.840	2.880	2.870	23,492,800
2023-03-14	2.890	2.890	2.830	2.850	2.840	25,671,704
2023-03-13	2.860	2.890	2.840	2.890	2.880	24,800,088
2023-03-10	2.840	2.900	2.830	2.880	2.870	35,730,471
2023-03-09	2.880	2.890	2.830	2.850	2.840	25,049,883
2023-03-08	2.860	2.880	2.860	2.880	2.870	19,086,467
2023-03-07	2.890	2.920	2.860	2.860	2.850	38,395,917
2023-03-06	2.920	2.930	2.880	2.890	2.880	35,757,530
2023-03-03	2.920	2.940	2.900	2.930	2.920	44,572,783
2023-03-02	2.920	2.980	2.890	2.920	2.910	72,192,202
2023-03-01	2.880	2.930	2.860	2.910	2.900	84,915,813
2023-02-28	2.780	3.060	2.780	2.930	2.920	140,691,012
2023-02-27	2.780	2.820	2.770	2.780	2.770	17,612,100
2023-02-24	2.790	2.790	2.770	2.790	2.780	13,878,717
2023-02-23	2.810	2.810	2.770	2.790	2.780	16,334,300
2023-02-22	2.800	2.820	2.790	2.800	2.790	16,224,649
2023-02-21	2.810	2.840	2.800	2.830	2.820	22,049,906
2023-02-20	2.780	2.810	2.750	2.800	2.790	18,944,613
2023-02-17	2.780	2.820	2.780	2.780	2.770	25,051,396
2023-02-16	2.850	2.870	2.780	2.790	2.780	37,031,839
2023-02-15	2.860	2.860	2.820	2.840	2.830	26,095,755
2023-02-14	2.850	2.870	2.830	2.850	2.840	21,220,545
2023-02-13	2.850	2.860	2.830	2.850	2.840	25,477,600
2023-02-10	2.830	2.860	2.820	2.840	2.830	24,066,500
2023-02-09	2.810	2.850	2.810	2.840	2.830	24,656,952
2023-02-08	2.870	2.870	2.830	2.830	2.820	39,481,631
2023-02-07	2.800	2.900	2.780	2.890	2.880	69,748,841

← NewerPage 15 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.