Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.860	2.890	2.840	2.870	2.858	21,124,329
2022-02-08	2.820	2.870	2.810	2.860	2.848	17,211,201
2022-02-07	2.790	2.830	2.780	2.820	2.808	15,472,348
2022-01-28	2.740	2.770	2.720	2.760	2.748	12,221,023
2022-01-27	2.770	2.780	2.730	2.730	2.719	13,925,800
2022-01-26	2.760	2.790	2.750	2.770	2.758	12,175,887
2022-01-25	2.810	2.820	2.750	2.750	2.738	24,186,158
2022-01-24	2.830	2.830	2.800	2.820	2.808	11,870,686
2022-01-21	2.840	2.850	2.820	2.840	2.828	12,587,259
2022-01-20	2.860	2.880	2.810	2.840	2.828	20,841,010
2022-01-19	2.880	2.900	2.850	2.870	2.858	19,990,200
2022-01-18	2.890	2.920	2.870	2.900	2.888	16,050,248
2022-01-17	2.870	2.900	2.840	2.890	2.878	12,271,480
2022-01-14	2.940	2.950	2.880	2.880	2.868	28,323,404
2022-01-13	2.950	2.970	2.940	2.950	2.938	19,511,994
2022-01-12	2.950	2.970	2.930	2.960	2.948	18,582,343
2022-01-11	2.950	2.980	2.940	2.950	2.938	21,842,301
2022-01-10	2.960	2.970	2.920	2.960	2.948	18,897,955
2022-01-07	3.000	3.010	2.950	2.960	2.948	30,327,100
2022-01-06	2.980	3.010	2.960	3.000	2.987	23,371,138
2022-01-05	3.030	3.030	2.970	2.990	2.977	29,665,213
2022-01-04	2.970	3.050	2.960	3.020	3.007	51,370,679
2021-12-31	2.940	3.030	2.930	2.970	2.958	33,837,598
2021-12-30	2.930	2.960	2.930	2.940	2.928	24,589,759
2021-12-29	2.990	3.000	2.930	2.940	2.928	35,065,933
2021-12-28	3.040	3.060	2.970	3.000	2.987	48,592,660
2021-12-27	2.980	3.100	2.970	3.070	3.057	77,512,311
2021-12-24	3.040	3.120	2.980	3.010	2.997	76,286,245
2021-12-23	2.990	3.080	2.960	3.040	3.027	72,444,125
2021-12-22	3.040	3.040	2.970	2.990	2.977	41,371,794
2021-12-21	2.950	3.040	2.930	3.040	3.027	66,376,097
2021-12-20	2.930	2.990	2.920	2.960	2.948	43,116,514
2021-12-17	2.980	3.040	2.960	2.980	2.968	48,439,650
2021-12-16	3.030	3.030	2.940	2.980	2.968	76,074,745
2021-12-15	2.860	3.130	2.860	3.040	3.027	123,628,933
2021-12-14	2.850	2.880	2.850	2.870	2.858	19,474,728
2021-12-13	2.840	2.900	2.830	2.880	2.868	41,152,201
2021-12-10	2.830	2.860	2.810	2.830	2.818	16,350,314
2021-12-09	2.820	2.850	2.810	2.840	2.828	21,043,222
2021-12-08	2.830	2.840	2.810	2.820	2.808	17,768,310
2021-12-07	2.810	2.850	2.780	2.840	2.828	25,774,563
2021-12-06	2.840	2.850	2.800	2.810	2.798	22,751,512
2021-12-03	2.790	2.840	2.780	2.840	2.828	28,743,585
2021-12-02	2.810	2.830	2.790	2.800	2.788	16,438,108
2021-12-01	2.770	2.810	2.770	2.810	2.798	16,429,459
2021-11-30	2.780	2.800	2.770	2.780	2.768	10,998,374
2021-11-29	2.770	2.790	2.730	2.780	2.768	13,251,008
2021-11-26	2.810	2.820	2.790	2.800	2.788	15,937,780
2021-11-25	2.830	2.870	2.820	2.820	2.808	21,494,575
2021-11-24	2.830	2.850	2.790	2.830	2.818	23,473,090
2021-11-23	2.800	2.840	2.790	2.820	2.808	18,352,558
2021-11-22	2.810	2.810	2.790	2.800	2.788	11,215,651
2021-11-19	2.810	2.810	2.780	2.810	2.798	13,729,865
2021-11-18	2.800	2.820	2.790	2.800	2.788	20,093,731
2021-11-17	2.770	2.810	2.770	2.800	2.788	11,465,370
2021-11-16	2.800	2.810	2.780	2.780	2.768	12,671,150
2021-11-15	2.800	2.820	2.790	2.810	2.798	15,124,699
2021-11-12	2.800	2.810	2.780	2.810	2.798	13,458,595
2021-11-11	2.790	2.810	2.760	2.800	2.788	16,421,635
2021-11-10	2.770	2.780	2.750	2.780	2.768	14,314,786

← NewerPage 20 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.