Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.850	2.900	2.840	2.890	2.880	30,898,189
2022-08-03	2.850	2.940	2.830	2.840	2.830	45,547,141
2022-08-02	3.000	3.010	2.820	2.860	2.850	77,068,300
2022-08-01	3.100	3.110	3.020	3.030	3.019	74,551,844
2022-07-29	3.180	3.230	3.130	3.150	3.139	75,846,972
2022-07-28	3.120	3.200	3.100	3.170	3.159	84,606,858
2022-07-27	3.100	3.120	3.070	3.090	3.079	33,153,755
2022-07-26	3.100	3.120	3.040	3.120	3.109	46,826,001
2022-07-25	3.090	3.150	3.080	3.100	3.089	39,163,431
2022-07-22	3.100	3.160	3.070	3.120	3.109	56,534,028
2022-07-21	3.170	3.190	3.080	3.090	3.079	82,152,627
2022-07-20	3.190	3.220	3.160	3.180	3.169	79,087,198
2022-07-19	3.170	3.270	3.110	3.220	3.209	127,287,877
2022-07-18	3.190	3.230	3.140	3.170	3.159	86,953,772
2022-07-15	3.180	3.280	3.120	3.130	3.119	115,912,901
2022-07-14	3.270	3.310	3.160	3.170	3.159	136,698,816
2022-07-13	3.150	3.350	3.110	3.270	3.258	219,956,480
2022-07-12	3.350	3.550	3.210	3.220	3.209	390,461,777
2022-07-11	2.970	3.270	2.960	3.270	3.258	206,905,874
2022-07-08	3.000	3.030	2.960	2.970	2.960	50,354,234
2022-07-07	2.990	3.050	2.960	3.010	2.999	64,782,138
2022-07-06	3.020	3.030	2.920	2.950	2.940	49,512,786
2022-07-05	2.980	3.070	2.950	3.020	3.009	67,583,145
2022-07-04	2.930	3.040	2.890	2.990	2.979	65,805,033
2022-07-01	2.880	2.980	2.880	2.930	2.920	53,976,678
2022-06-30	2.880	2.910	2.870	2.890	2.880	40,089,220
2022-06-29	2.930	2.950	2.880	2.880	2.870	56,069,837
2022-06-28	2.920	3.010	2.890	2.960	2.950	59,344,851
2022-06-27	2.930	2.950	2.880	2.920	2.910	59,326,514
2022-06-24	3.010	3.020	2.920	2.930	2.920	73,641,884
2022-06-23	3.010	3.060	2.940	3.030	3.017	83,513,197
2022-06-22	3.070	3.110	2.970	2.980	2.968	97,825,301
2022-06-21	3.090	3.230	3.010	3.120	3.107	127,873,799
2022-06-20	3.090	3.260	3.060	3.110	3.097	136,111,423
2022-06-17	3.090	3.150	3.040	3.090	3.077	127,557,443
2022-06-16	2.990	3.260	2.940	3.180	3.167	217,933,194
2022-06-15	3.270	3.400	3.030	3.050	3.037	322,373,941
2022-06-14	2.830	3.100	2.820	3.100	3.087	92,035,543
2022-06-13	2.850	2.900	2.790	2.820	2.808	88,550,047
2022-06-10	2.870	2.960	2.810	2.880	2.868	141,133,480
2022-06-09	2.990	3.230	2.880	2.900	2.888	246,579,359
2022-06-08	2.730	2.980	2.720	2.980	2.968	169,627,944
2022-06-07	2.720	2.730	2.700	2.710	2.699	13,290,019
2022-06-06	2.720	2.750	2.710	2.730	2.719	15,699,690
2022-06-02	2.740	2.750	2.710	2.730	2.719	15,312,440
2022-06-01	2.710	2.760	2.700	2.740	2.729	19,771,374
2022-05-31	2.700	2.740	2.690	2.730	2.719	24,614,875
2022-05-30	2.680	2.710	2.680	2.700	2.689	18,590,606
2022-05-27	2.670	2.690	2.650	2.670	2.659	16,880,770
2022-05-26	2.640	2.680	2.640	2.670	2.659	16,987,401
2022-05-25	2.580	2.640	2.580	2.630	2.619	12,441,453
2022-05-24	2.670	2.690	2.580	2.580	2.569	19,663,344
2022-05-23	2.670	2.680	2.660	2.680	2.669	9,866,626
2022-05-20	2.680	2.700	2.660	2.670	2.659	10,797,157
2022-05-19	2.630	2.670	2.620	2.670	2.659	11,217,608
2022-05-18	2.640	2.680	2.630	2.650	2.639	14,740,170
2022-05-17	2.650	2.670	2.620	2.640	2.629	12,274,748
2022-05-16	2.670	2.680	2.650	2.650	2.639	14,389,988
2022-05-13	2.680	2.680	2.650	2.670	2.659	13,213,000
2022-05-12	2.630	2.700	2.620	2.670	2.659	16,702,356

← NewerPage 18 of 21 · 1,212 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.