Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.660	2.700	2.640	2.690	2.681	23,218,440
2022-11-03	2.660	2.670	2.640	2.650	2.641	13,931,075
2022-11-02	2.650	2.680	2.640	2.670	2.661	19,685,568
2022-11-01	2.620	2.670	2.610	2.660	2.651	20,040,366
2022-10-31	2.570	2.630	2.570	2.620	2.611	19,823,359
2022-10-28	2.700	2.700	2.570	2.590	2.581	39,639,700
2022-10-27	2.700	2.700	2.670	2.680	2.671	17,846,555
2022-10-26	2.670	2.710	2.650	2.700	2.690	20,717,385
2022-10-25	2.640	2.670	2.620	2.660	2.651	18,926,915
2022-10-24	2.710	2.740	2.640	2.660	2.651	26,954,085
2022-10-21	2.710	2.730	2.690	2.700	2.690	20,108,340
2022-10-20	2.700	2.730	2.680	2.700	2.690	18,114,800
2022-10-19	2.750	2.760	2.700	2.720	2.710	17,157,544
2022-10-18	2.790	2.790	2.740	2.750	2.740	20,969,478
2022-10-17	2.760	2.790	2.730	2.780	2.770	21,549,724
2022-10-14	2.750	2.800	2.750	2.770	2.760	24,058,212
2022-10-13	2.720	2.770	2.690	2.750	2.740	23,500,524
2022-10-12	2.690	2.730	2.650	2.730	2.720	20,047,167
2022-10-11	2.650	2.710	2.610	2.700	2.690	22,941,007
2022-10-10	2.680	2.720	2.620	2.630	2.621	19,903,280
2022-09-30	2.660	2.700	2.660	2.680	2.671	17,192,080
2022-09-29	2.710	2.730	2.650	2.660	2.651	20,725,848
2022-09-28	2.750	2.760	2.680	2.690	2.681	21,784,718
2022-09-27	2.730	2.760	2.700	2.760	2.750	17,298,000
2022-09-26	2.800	2.810	2.710	2.720	2.710	32,062,365
2022-09-23	2.860	2.880	2.800	2.820	2.810	24,799,002
2022-09-22	2.850	2.890	2.840	2.870	2.860	23,497,073
2022-09-21	2.830	2.930	2.790	2.870	2.860	34,922,371
2022-09-20	2.820	2.870	2.810	2.840	2.830	36,826,213
2022-09-19	2.850	2.860	2.790	2.810	2.800	28,767,840
2022-09-16	2.950	2.960	2.850	2.850	2.840	40,678,950
2022-09-15	3.050	3.060	2.910	2.960	2.950	40,445,000
2022-09-14	3.050	3.080	2.990	3.020	3.009	43,797,700
2022-09-13	3.170	3.180	3.080	3.100	3.089	39,144,793
2022-09-09	3.180	3.200	3.140	3.150	3.139	40,494,773
2022-09-08	3.170	3.270	3.140	3.190	3.179	89,332,586
2022-09-07	3.110	3.170	3.080	3.150	3.139	51,342,902
2022-09-06	3.110	3.130	3.080	3.130	3.119	31,854,791
2022-09-05	3.050	3.110	3.030	3.100	3.089	33,172,673
2022-09-02	3.050	3.100	3.010	3.050	3.039	26,755,552
2022-09-01	3.000	3.090	3.000	3.020	3.009	28,450,159
2022-08-31	3.080	3.090	3.000	3.030	3.019	37,431,174
2022-08-30	3.140	3.160	3.070	3.100	3.089	35,940,917
2022-08-29	3.050	3.140	3.020	3.130	3.119	38,723,872
2022-08-26	3.160	3.170	3.090	3.090	3.079	42,495,413
2022-08-25	3.120	3.200	3.090	3.140	3.129	59,642,401
2022-08-24	3.170	3.200	3.110	3.120	3.109	76,023,896
2022-08-23	3.120	3.190	3.110	3.150	3.139	57,617,461
2022-08-22	3.170	3.200	3.120	3.140	3.129	64,599,039
2022-08-19	3.140	3.210	3.100	3.160	3.149	87,946,618
2022-08-18	3.130	3.170	3.100	3.130	3.119	65,567,317
2022-08-17	3.060	3.150	3.050	3.130	3.119	79,305,819
2022-08-16	2.990	3.100	2.980	3.070	3.059	71,683,754
2022-08-15	2.960	3.020	2.940	3.000	2.989	41,484,803
2022-08-12	2.910	2.960	2.910	2.940	2.930	32,919,063
2022-08-11	2.880	2.940	2.880	2.930	2.920	35,030,553
2022-08-10	2.890	2.890	2.860	2.870	2.860	25,007,500
2022-08-09	2.920	2.920	2.880	2.900	2.890	21,945,012
2022-08-08	2.900	2.930	2.880	2.910	2.900	27,856,109
2022-08-05	2.890	2.920	2.850	2.900	2.890	29,750,523

← NewerPage 17 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.