Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.780	2.820	2.760	2.800	2.790	26,621,680
2023-02-03	2.780	2.790	2.750	2.770	2.760	20,144,283
2023-02-02	2.800	2.800	2.770	2.780	2.770	20,016,473
2023-02-01	2.760	2.800	2.760	2.790	2.780	27,876,624
2023-01-31	2.760	2.790	2.750	2.770	2.760	16,893,803
2023-01-30	2.750	2.780	2.740	2.780	2.770	29,881,753
2023-01-20	2.710	2.750	2.690	2.740	2.730	22,619,349
2023-01-19	2.690	2.710	2.680	2.700	2.690	13,788,987
2023-01-18	2.680	2.700	2.670	2.700	2.690	12,030,152
2023-01-17	2.700	2.700	2.660	2.680	2.671	11,021,340
2023-01-16	2.670	2.700	2.660	2.700	2.690	12,214,689
2023-01-13	2.660	2.670	2.640	2.670	2.661	10,605,482
2023-01-12	2.660	2.670	2.640	2.650	2.641	9,379,800
2023-01-11	2.700	2.700	2.660	2.660	2.651	11,386,200
2023-01-10	2.710	2.710	2.670	2.690	2.681	14,180,706
2023-01-09	2.710	2.720	2.690	2.700	2.690	11,557,439
2023-01-06	2.720	2.720	2.690	2.700	2.690	13,041,500
2023-01-05	2.710	2.730	2.700	2.720	2.710	14,393,234
2023-01-04	2.690	2.730	2.680	2.720	2.710	17,173,224
2023-01-03	2.670	2.700	2.670	2.690	2.681	13,117,800
2022-12-30	2.650	2.680	2.640	2.670	2.661	11,937,917
2022-12-29	2.650	2.660	2.630	2.640	2.631	12,968,214
2022-12-28	2.630	2.690	2.630	2.670	2.661	16,581,062
2022-12-27	2.660	2.660	2.630	2.650	2.641	8,586,900
2022-12-26	2.600	2.650	2.600	2.650	2.641	9,559,152
2022-12-23	2.610	2.630	2.590	2.610	2.601	9,981,152
2022-12-22	2.640	2.660	2.610	2.610	2.601	11,136,895
2022-12-21	2.650	2.660	2.610	2.640	2.631	16,864,100
2022-12-20	2.650	2.680	2.630	2.660	2.651	12,026,545
2022-12-19	2.720	2.730	2.650	2.660	2.651	20,287,770
2022-12-16	2.730	2.740	2.710	2.720	2.710	13,464,496
2022-12-15	2.720	2.740	2.720	2.740	2.730	10,993,106
2022-12-14	2.740	2.750	2.720	2.720	2.710	13,003,090
2022-12-13	2.730	2.750	2.720	2.750	2.740	12,136,706
2022-12-12	2.760	2.770	2.720	2.730	2.720	23,050,688
2022-12-09	2.780	2.790	2.750	2.760	2.750	19,157,993
2022-12-08	2.790	2.800	2.770	2.780	2.770	15,317,779
2022-12-07	2.810	2.810	2.780	2.790	2.780	21,126,557
2022-12-06	2.840	2.840	2.800	2.810	2.800	25,248,310
2022-12-05	2.810	2.840	2.800	2.840	2.830	32,040,100
2022-12-02	2.790	2.840	2.770	2.810	2.800	36,162,210
2022-12-01	2.800	2.810	2.780	2.800	2.790	22,519,111
2022-11-30	2.810	2.820	2.770	2.790	2.780	25,512,091
2022-11-29	2.760	2.800	2.750	2.800	2.790	37,017,725
2022-11-28	2.750	2.770	2.710	2.760	2.750	21,552,722
2022-11-25	2.750	2.770	2.730	2.760	2.750	18,400,312
2022-11-24	2.750	2.780	2.740	2.740	2.730	21,754,588
2022-11-23	2.720	2.780	2.720	2.760	2.750	33,902,160
2022-11-22	2.750	2.760	2.720	2.730	2.720	16,735,417
2022-11-21	2.760	2.770	2.720	2.740	2.730	15,358,016
2022-11-18	2.780	2.780	2.740	2.760	2.750	17,878,015
2022-11-17	2.760	2.780	2.750	2.770	2.760	20,742,462
2022-11-16	2.750	2.790	2.750	2.780	2.770	28,989,111
2022-11-15	2.730	2.760	2.720	2.760	2.750	21,470,459
2022-11-14	2.770	2.770	2.730	2.740	2.730	23,173,447
2022-11-11	2.760	2.780	2.730	2.750	2.740	35,360,500
2022-11-10	2.710	2.740	2.690	2.730	2.720	19,562,941
2022-11-09	2.720	2.730	2.700	2.720	2.710	17,631,974
2022-11-08	2.740	2.740	2.700	2.720	2.710	18,145,542
2022-11-07	2.690	2.740	2.680	2.740	2.730	29,582,498

← NewerPage 16 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.