Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.690	2.720	2.630	2.650	2.650	57,545,861
2025-01-21	2.720	2.770	2.650	2.710	2.710	90,735,566
2025-01-20	2.720	2.740	2.650	2.720	2.720	84,821,692
2025-01-17	2.750	2.780	2.670	2.690	2.690	158,281,496
2025-01-16	2.540	2.780	2.540	2.780	2.780	153,752,366
2025-01-15	2.580	2.590	2.490	2.530	2.530	63,230,200
2025-01-14	2.440	2.580	2.440	2.580	2.580	81,360,938
2025-01-13	2.460	2.490	2.400	2.440	2.440	66,193,608
2025-01-10	2.680	2.680	2.520	2.520	2.520	97,935,432
2025-01-09	2.650	2.740	2.570	2.680	2.680	136,053,508
2025-01-08	2.570	2.760	2.570	2.660	2.660	146,637,684
2025-01-07	2.700	2.780	2.600	2.670	2.670	212,978,612
2025-01-06	2.560	2.560	2.560	2.560	2.560	28,065,765
2025-01-03	2.470	2.500	2.310	2.330	2.330	81,306,234
2025-01-02	2.470	2.550	2.430	2.470	2.470	63,524,797
2024-12-31	2.550	2.580	2.470	2.480	2.480	59,217,197
2024-12-30	2.620	2.630	2.520	2.540	2.540	69,454,297
2024-12-27	2.550	2.660	2.520	2.610	2.610	93,762,571
2024-12-26	2.560	2.610	2.520	2.530	2.530	81,050,002
2024-12-25	2.660	2.680	2.500	2.560	2.560	87,158,394
2024-12-24	2.690	2.710	2.580	2.660	2.660	114,437,429
2024-12-23	2.910	2.920	2.690	2.710	2.710	147,436,223
2024-12-20	2.900	2.950	2.880	2.900	2.900	106,150,788
2024-12-19	3.020	3.060	2.870	2.900	2.900	151,904,611
2024-12-18	3.160	3.180	2.890	3.020	3.020	201,175,020
2024-12-17	3.270	3.450	3.180	3.210	3.210	234,793,807
2024-12-16	3.170	3.470	3.130	3.300	3.300	298,201,637
2024-12-13	3.140	3.360	3.140	3.170	3.170	384,993,945
2024-12-12	3.600	3.910	3.450	3.470	3.470	596,438,997
2024-12-11	3.230	3.550	3.150	3.550	3.550	392,410,743
2024-12-10	3.640	3.640	3.220	3.230	3.230	523,415,220
2024-12-09	3.330	3.330	3.330	3.330	3.330	58,310,805
2024-12-06	2.860	3.030	2.820	3.030	3.030	225,899,324
2024-12-05	2.500	2.750	2.500	2.750	2.750	141,856,450
2024-12-04	2.580	2.630	2.480	2.500	2.500	70,027,868
2024-12-03	2.550	2.550	2.490	2.530	2.530	52,392,965
2024-12-02	2.380	2.570	2.370	2.560	2.560	105,051,759
2024-11-29	2.370	2.380	2.320	2.370	2.370	31,514,212
2024-11-28	2.320	2.400	2.310	2.370	2.370	46,426,107
2024-11-27	2.310	2.320	2.230	2.320	2.320	24,758,201
2024-11-26	2.310	2.330	2.280	2.300	2.300	18,604,413
2024-11-25	2.280	2.330	2.250	2.310	2.310	24,883,338
2024-11-22	2.330	2.380	2.270	2.290	2.290	46,469,128
2024-11-21	2.330	2.350	2.300	2.330	2.330	21,389,311
2024-11-20	2.280	2.350	2.250	2.340	2.340	36,016,105
2024-11-19	2.260	2.280	2.210	2.280	2.280	32,543,386
2024-11-18	2.260	2.330	2.240	2.260	2.260	39,295,601
2024-11-15	2.330	2.350	2.240	2.250	2.250	50,512,135
2024-11-14	2.420	2.420	2.320	2.330	2.330	40,145,070
2024-11-13	2.460	2.480	2.380	2.420	2.420	44,675,995
2024-11-12	2.520	2.530	2.440	2.480	2.480	60,221,652
2024-11-11	2.480	2.560	2.480	2.510	2.510	53,352,603
2024-11-08	2.600	2.630	2.520	2.540	2.540	86,776,213
2024-11-07	2.440	2.660	2.410	2.590	2.590	115,369,698
2024-11-06	2.550	2.550	2.450	2.460	2.460	82,545,430
2024-11-05	2.400	2.560	2.380	2.510	2.510	111,729,565
2024-11-04	2.320	2.520	2.290	2.430	2.430	100,188,076
2024-11-01	2.290	2.550	2.230	2.400	2.400	154,534,802
2024-10-31	2.280	2.350	2.270	2.320	2.320	49,645,193
2024-10-30	2.230	2.280	2.220	2.280	2.280	37,641,733

← NewerPage 8 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.