Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.990	3.010	2.910	2.920	2.920	89,950,132
2025-10-23	3.030	3.060	2.930	2.990	2.990	111,803,020
2025-10-22	3.080	3.100	3.020	3.040	3.040	116,274,932
2025-10-21	3.050	3.200	3.040	3.130	3.130	159,933,508
2025-10-20	3.110	3.130	3.030	3.050	3.050	177,028,550
2025-10-17	3.170	3.320	3.070	3.080	3.080	252,523,011
2025-10-16	3.230	3.350	3.100	3.220	3.220	329,372,563
2025-10-15	3.300	3.660	3.170	3.300	3.300	514,025,562
2025-10-14	3.210	3.330	3.190	3.330	3.330	194,058,549
2025-10-13	2.760	3.030	2.750	3.030	3.030	286,247,562
2025-10-10	2.740	2.800	2.710	2.750	2.750	32,686,047
2025-10-09	2.700	2.750	2.700	2.740	2.740	38,788,594
2025-09-30	2.700	2.720	2.680	2.690	2.690	23,458,287
2025-09-29	2.700	2.710	2.660	2.700	2.700	31,405,361
2025-09-26	2.690	2.730	2.680	2.700	2.700	24,474,300
2025-09-25	2.710	2.720	2.680	2.710	2.710	28,977,358
2025-09-24	2.720	2.730	2.670	2.700	2.700	38,264,688
2025-09-23	2.770	2.780	2.660	2.700	2.700	60,465,900
2025-09-22	2.810	2.810	2.750	2.780	2.780	29,888,075
2025-09-19	2.880	2.890	2.790	2.800	2.800	52,005,642
2025-09-18	2.910	2.950	2.850	2.880	2.880	56,783,932
2025-09-17	2.930	2.930	2.880	2.910	2.910	51,508,142
2025-09-16	2.910	2.940	2.890	2.930	2.930	61,042,255
2025-09-15	2.890	2.940	2.850	2.910	2.910	59,588,831
2025-09-12	2.810	2.900	2.810	2.880	2.880	83,648,829
2025-09-11	2.810	2.830	2.780	2.820	2.820	36,621,304
2025-09-10	2.810	2.850	2.790	2.810	2.810	37,295,215
2025-09-09	2.780	2.830	2.760	2.800	2.800	43,018,440
2025-09-08	2.790	2.830	2.770	2.790	2.790	41,747,260
2025-09-05	2.780	2.790	2.730	2.790	2.790	43,511,628
2025-09-04	2.850	2.860	2.750	2.780	2.780	73,850,673
2025-09-03	2.950	2.950	2.850	2.870	2.870	97,380,897
2025-09-02	2.820	3.040	2.800	3.000	3.000	198,066,414
2025-09-01	2.760	2.900	2.760	2.830	2.830	100,726,064
2025-08-29	2.740	2.750	2.720	2.720	2.720	20,236,345
2025-08-28	2.750	2.760	2.680	2.730	2.730	40,493,525
2025-08-27	2.780	2.810	2.740	2.750	2.750	45,794,906
2025-08-26	2.810	2.830	2.790	2.810	2.810	33,285,565
2025-08-25	2.790	2.830	2.770	2.820	2.820	48,060,861
2025-08-22	2.790	2.800	2.760	2.790	2.790	30,122,696
2025-08-21	2.810	2.810	2.770	2.790	2.790	29,835,418
2025-08-20	2.800	2.810	2.770	2.800	2.800	40,791,792
2025-08-19	2.760	2.890	2.760	2.820	2.820	63,028,889
2025-08-18	2.740	2.770	2.730	2.760	2.760	27,718,180
2025-08-15	2.730	2.750	2.720	2.740	2.740	16,346,953
2025-08-14	2.760	2.770	2.720	2.730	2.730	30,056,098
2025-08-13	2.780	2.780	2.760	2.770	2.770	20,725,215
2025-08-12	2.780	2.780	2.760	2.770	2.770	16,976,031
2025-08-11	2.770	2.800	2.750	2.780	2.780	26,170,701
2025-08-08	2.780	2.790	2.760	2.770	2.770	16,142,539
2025-08-07	2.790	2.790	2.760	2.770	2.770	17,899,696
2025-08-06	2.790	2.800	2.780	2.790	2.790	17,295,049
2025-08-05	2.780	2.800	2.770	2.800	2.800	17,371,300
2025-08-04	2.770	2.780	2.750	2.780	2.780	12,521,969
2025-08-01	2.750	2.780	2.750	2.780	2.780	13,044,944
2025-07-31	2.800	2.800	2.750	2.760	2.760	26,498,164
2025-07-30	2.800	2.810	2.780	2.810	2.810	22,058,366
2025-07-29	2.810	2.820	2.780	2.800	2.800	26,651,052
2025-07-28	2.850	2.860	2.800	2.810	2.810	29,943,501
2025-07-25	2.870	2.880	2.830	2.840	2.840	26,347,072

← NewerPage 5 of 21 · 1,218 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.