Guangdong Meiyan Jixiang Hydropower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.040 | 3.200 | 3.040 | 3.130 | 3.130 | 137,447,479 |
| 2025-04-24 | 3.000 | 3.120 | 3.000 | 3.060 | 3.060 | 85,024,586 |
| 2025-04-23 | 3.080 | 3.100 | 3.000 | 3.010 | 3.010 | 81,748,101 |
| 2025-04-22 | 3.120 | 3.230 | 3.060 | 3.080 | 3.080 | 101,393,778 |
| 2025-04-21 | 3.060 | 3.200 | 3.050 | 3.150 | 3.150 | 121,391,711 |
| 2025-04-18 | 2.980 | 3.270 | 2.940 | 3.100 | 3.100 | 163,126,554 |
| 2025-04-17 | 2.970 | 3.040 | 2.960 | 2.990 | 2.990 | 68,067,000 |
| 2025-04-16 | 2.920 | 3.130 | 2.820 | 3.050 | 3.050 | 129,730,963 |
| 2025-04-15 | 2.900 | 2.920 | 2.860 | 2.910 | 2.910 | 45,742,578 |
| 2025-04-14 | 2.850 | 2.990 | 2.850 | 2.930 | 2.930 | 68,008,829 |
| 2025-04-11 | 2.810 | 2.890 | 2.810 | 2.830 | 2.830 | 47,185,801 |
| 2025-04-10 | 2.800 | 2.900 | 2.770 | 2.860 | 2.860 | 74,998,272 |
| 2025-04-09 | 2.730 | 2.800 | 2.500 | 2.770 | 2.770 | 79,453,735 |
| 2025-04-08 | 2.760 | 2.840 | 2.720 | 2.780 | 2.780 | 60,783,263 |
| 2025-04-07 | 2.930 | 2.970 | 2.790 | 2.790 | 2.790 | 73,035,910 |
| 2025-04-03 | 3.040 | 3.120 | 3.030 | 3.100 | 3.100 | 54,428,838 |
| 2025-04-02 | 3.140 | 3.140 | 3.060 | 3.080 | 3.080 | 65,862,527 |
| 2025-04-01 | 3.000 | 3.200 | 2.980 | 3.140 | 3.140 | 112,967,708 |
| 2025-03-31 | 2.950 | 3.040 | 2.930 | 3.010 | 3.010 | 47,070,810 |
| 2025-03-28 | 2.950 | 3.000 | 2.930 | 2.970 | 2.970 | 33,177,239 |
| 2025-03-27 | 3.000 | 3.040 | 2.930 | 2.960 | 2.960 | 49,467,054 |
| 2025-03-26 | 2.980 | 3.080 | 2.950 | 3.040 | 3.040 | 74,262,499 |
| 2025-03-25 | 2.910 | 2.950 | 2.890 | 2.940 | 2.940 | 49,421,900 |
| 2025-03-24 | 2.990 | 3.000 | 2.880 | 2.930 | 2.930 | 76,602,938 |
| 2025-03-21 | 3.070 | 3.110 | 3.000 | 3.000 | 3.000 | 82,962,038 |
| 2025-03-20 | 3.130 | 3.190 | 3.090 | 3.100 | 3.100 | 92,597,402 |
| 2025-03-19 | 3.090 | 3.170 | 3.050 | 3.140 | 3.140 | 103,441,742 |
| 2025-03-18 | 3.130 | 3.140 | 3.080 | 3.090 | 3.090 | 56,341,113 |
| 2025-03-17 | 3.100 | 3.160 | 3.080 | 3.140 | 3.140 | 87,984,111 |
| 2025-03-14 | 3.120 | 3.150 | 3.050 | 3.110 | 3.110 | 100,267,548 |
| 2025-03-13 | 3.160 | 3.230 | 3.120 | 3.140 | 3.140 | 117,052,145 |
| 2025-03-12 | 3.180 | 3.230 | 3.120 | 3.120 | 3.120 | 116,985,520 |
| 2025-03-11 | 3.200 | 3.250 | 3.100 | 3.210 | 3.210 | 127,516,201 |
| 2025-03-10 | 3.240 | 3.330 | 3.180 | 3.190 | 3.190 | 169,654,275 |
| 2025-03-07 | 3.130 | 3.300 | 3.090 | 3.180 | 3.180 | 192,010,252 |
| 2025-03-06 | 3.070 | 3.150 | 3.020 | 3.120 | 3.120 | 140,236,456 |
| 2025-03-05 | 2.940 | 3.250 | 2.940 | 3.090 | 3.090 | 157,624,885 |
| 2025-03-04 | 2.950 | 2.960 | 2.880 | 2.960 | 2.960 | 76,714,163 |
| 2025-03-03 | 2.980 | 3.100 | 2.910 | 2.990 | 2.990 | 107,017,105 |
| 2025-02-28 | 2.950 | 3.180 | 2.940 | 3.040 | 3.040 | 177,715,133 |
| 2025-02-27 | 2.990 | 3.080 | 2.940 | 2.960 | 2.960 | 81,689,912 |
| 2025-02-26 | 2.950 | 3.020 | 2.940 | 3.000 | 3.000 | 108,829,950 |
| 2025-02-25 | 3.020 | 3.070 | 2.950 | 2.960 | 2.960 | 107,945,192 |
| 2025-02-24 | 3.070 | 3.140 | 3.030 | 3.060 | 3.060 | 102,832,360 |
| 2025-02-21 | 3.080 | 3.200 | 3.040 | 3.100 | 3.100 | 135,537,900 |
| 2025-02-20 | 3.200 | 3.200 | 3.040 | 3.060 | 3.060 | 154,056,932 |
| 2025-02-19 | 3.110 | 3.240 | 3.080 | 3.200 | 3.200 | 173,935,006 |
| 2025-02-18 | 3.160 | 3.490 | 3.080 | 3.230 | 3.230 | 350,977,372 |
| 2025-02-17 | 2.870 | 3.180 | 2.870 | 3.180 | 3.180 | 309,371,703 |
| 2025-02-14 | 3.000 | 3.000 | 2.890 | 2.890 | 2.890 | 212,762,339 |
| 2025-02-13 | 2.770 | 3.050 | 2.770 | 3.050 | 3.050 | 185,870,014 |
| 2025-02-12 | 2.780 | 2.810 | 2.730 | 2.770 | 2.770 | 72,820,400 |
| 2025-02-11 | 2.820 | 2.830 | 2.740 | 2.780 | 2.780 | 71,066,110 |
| 2025-02-10 | 2.740 | 2.820 | 2.730 | 2.820 | 2.820 | 126,182,105 |
| 2025-02-07 | 2.680 | 2.760 | 2.660 | 2.720 | 2.720 | 105,219,981 |
| 2025-02-06 | 2.640 | 2.690 | 2.550 | 2.690 | 2.690 | 90,339,088 |
| 2025-02-05 | 2.650 | 2.680 | 2.600 | 2.660 | 2.660 | 48,682,961 |
| 2025-01-27 | 2.670 | 2.710 | 2.600 | 2.640 | 2.640 | 58,507,796 |
| 2025-01-24 | 2.650 | 2.670 | 2.590 | 2.660 | 2.660 | 67,823,158 |
| 2025-01-23 | 2.670 | 2.750 | 2.650 | 2.660 | 2.660 | 95,862,500 |
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.