Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.650	2.690	2.630	2.640	2.629	17,184,150
2022-05-10	2.580	2.660	2.570	2.650	2.639	17,088,860
2022-05-09	2.590	2.620	2.560	2.610	2.599	9,951,410
2022-05-06	2.570	2.600	2.540	2.570	2.559	11,304,344
2022-05-05	2.580	2.630	2.560	2.610	2.599	15,251,666
2022-04-29	2.540	2.600	2.510	2.580	2.569	18,381,673
2022-04-28	2.530	2.580	2.470	2.500	2.490	14,197,368
2022-04-27	2.480	2.560	2.420	2.560	2.549	20,834,773
2022-04-26	2.590	2.630	2.500	2.510	2.499	19,982,393
2022-04-25	2.690	2.710	2.560	2.590	2.579	27,344,927
2022-04-22	2.660	2.740	2.610	2.720	2.709	19,882,074
2022-04-21	2.750	2.760	2.640	2.650	2.639	21,325,969
2022-04-20	2.790	2.810	2.730	2.750	2.738	20,265,244
2022-04-19	2.780	2.830	2.770	2.800	2.788	30,603,470
2022-04-18	2.730	2.800	2.710	2.800	2.788	34,929,667
2022-04-15	2.710	2.820	2.670	2.740	2.729	33,865,419
2022-04-14	2.700	2.730	2.690	2.710	2.699	10,196,098
2022-04-13	2.690	2.730	2.660	2.700	2.689	15,436,281
2022-04-12	2.650	2.690	2.620	2.690	2.679	12,703,520
2022-04-11	2.700	2.710	2.620	2.650	2.639	14,209,600
2022-04-08	2.700	2.730	2.670	2.710	2.699	13,144,256
2022-04-07	2.750	2.770	2.700	2.710	2.699	15,790,500
2022-04-06	2.700	2.760	2.690	2.750	2.738	20,997,871
2022-04-01	2.680	2.710	2.680	2.710	2.699	12,076,800
2022-03-31	2.690	2.720	2.680	2.700	2.689	11,311,199
2022-03-30	2.680	2.700	2.680	2.690	2.679	8,949,385
2022-03-29	2.700	2.700	2.660	2.680	2.669	8,018,400
2022-03-28	2.680	2.710	2.660	2.690	2.679	9,756,800
2022-03-25	2.680	2.710	2.670	2.690	2.679	9,837,795
2022-03-24	2.730	2.730	2.680	2.690	2.679	12,853,082
2022-03-23	2.720	2.740	2.700	2.730	2.719	13,591,663
2022-03-22	2.680	2.730	2.660	2.720	2.709	16,644,365
2022-03-21	2.690	2.700	2.660	2.690	2.679	13,509,284
2022-03-18	2.640	2.690	2.630	2.680	2.669	15,454,800
2022-03-17	2.660	2.690	2.650	2.650	2.639	19,087,400
2022-03-16	2.610	2.660	2.560	2.650	2.639	20,767,164
2022-03-15	2.690	2.690	2.590	2.600	2.589	24,082,291
2022-03-14	2.770	2.770	2.700	2.700	2.689	12,944,587
2022-03-11	2.750	2.780	2.690	2.770	2.758	14,169,917
2022-03-10	2.740	2.780	2.720	2.760	2.748	13,694,606
2022-03-09	2.750	2.790	2.620	2.710	2.699	24,096,638
2022-03-08	2.800	2.810	2.730	2.760	2.748	19,307,738
2022-03-07	2.850	2.860	2.800	2.800	2.788	14,816,400
2022-03-04	2.870	2.880	2.830	2.850	2.838	16,098,707
2022-03-03	2.850	2.880	2.830	2.870	2.858	25,288,637
2022-03-02	2.820	2.840	2.810	2.840	2.828	10,768,537
2022-03-01	2.820	2.830	2.810	2.820	2.808	10,186,181
2022-02-28	2.820	2.830	2.790	2.810	2.798	11,104,200
2022-02-25	2.780	2.830	2.780	2.820	2.808	20,134,175
2022-02-24	2.840	2.860	2.760	2.780	2.768	27,393,023
2022-02-23	2.830	2.850	2.820	2.840	2.828	10,985,601
2022-02-22	2.850	2.860	2.820	2.830	2.818	12,568,547
2022-02-21	2.840	2.860	2.830	2.860	2.848	13,824,801
2022-02-18	2.830	2.850	2.800	2.850	2.838	11,168,223
2022-02-17	2.850	2.870	2.830	2.840	2.828	13,035,731
2022-02-16	2.840	2.850	2.830	2.850	2.838	9,576,502
2022-02-15	2.830	2.850	2.810	2.830	2.818	9,341,200
2022-02-14	2.850	2.850	2.810	2.820	2.808	10,834,956
2022-02-11	2.880	2.880	2.840	2.850	2.838	10,948,482
2022-02-10	2.880	2.890	2.860	2.880	2.868	14,872,792

← NewerPage 19 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.