Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.360	2.360	2.240	2.240	2.240	65,624,499
2024-10-28	2.210	2.410	2.210	2.360	2.360	107,402,985
2024-10-25	2.140	2.210	2.140	2.200	2.200	42,264,466
2024-10-24	2.130	2.190	2.100	2.150	2.150	37,330,950
2024-10-23	2.110	2.160	2.100	2.130	2.130	30,183,682
2024-10-22	2.080	2.110	2.070	2.110	2.110	29,040,516
2024-10-21	2.090	2.110	2.060	2.080	2.080	24,305,531
2024-10-18	2.060	2.110	2.040	2.090	2.090	28,761,993
2024-10-17	2.080	2.100	2.060	2.070	2.070	21,705,283
2024-10-16	2.060	2.100	2.050	2.080	2.080	22,997,386
2024-10-15	2.090	2.150	2.060	2.080	2.080	31,844,778
2024-10-14	2.050	2.090	2.020	2.080	2.080	22,598,314
2024-10-11	2.110	2.120	2.010	2.040	2.040	25,629,280
2024-10-10	2.080	2.160	2.060	2.100	2.100	40,287,060
2024-10-09	2.280	2.280	2.080	2.080	2.080	65,722,509
2024-10-08	2.390	2.400	2.200	2.300	2.300	97,236,870
2024-09-30	2.070	2.190	2.030	2.180	2.180	82,211,235
2024-09-27	1.950	2.000	1.920	2.000	2.000	35,506,820
2024-09-26	1.860	1.920	1.840	1.920	1.920	35,845,372
2024-09-25	1.840	1.910	1.840	1.850	1.850	36,225,908
2024-09-24	1.790	1.840	1.780	1.840	1.840	24,583,691
2024-09-23	1.790	1.800	1.770	1.790	1.790	10,078,302
2024-09-20	1.790	1.800	1.770	1.790	1.790	13,346,296
2024-09-19	1.740	1.790	1.720	1.780	1.780	22,062,694
2024-09-18	1.750	1.760	1.710	1.730	1.730	13,393,801
2024-09-13	1.770	1.770	1.750	1.750	1.750	9,395,200
2024-09-12	1.740	1.780	1.740	1.760	1.760	11,608,245
2024-09-11	1.760	1.770	1.730	1.740	1.740	9,785,800
2024-09-10	1.740	1.760	1.730	1.750	1.750	8,880,800
2024-09-09	1.750	1.770	1.720	1.750	1.750	10,266,200
2024-09-06	1.770	1.780	1.740	1.750	1.750	15,671,091
2024-09-05	1.740	1.800	1.730	1.780	1.780	25,292,715
2024-09-04	1.730	1.740	1.720	1.730	1.730	9,323,998
2024-09-03	1.760	1.760	1.730	1.740	1.740	8,002,300
2024-09-02	1.750	1.770	1.740	1.750	1.750	13,155,405
2024-08-30	1.720	1.760	1.710	1.750	1.750	20,308,564
2024-08-29	1.690	1.720	1.680	1.720	1.720	10,679,401
2024-08-28	1.690	1.710	1.670	1.700	1.700	8,264,585
2024-08-27	1.710	1.720	1.680	1.680	1.680	9,561,801
2024-08-26	1.720	1.730	1.700	1.720	1.720	7,723,354
2024-08-23	1.700	1.700	1.670	1.700	1.700	10,458,572
2024-08-22	1.720	1.730	1.680	1.690	1.690	9,676,203
2024-08-21	1.720	1.740	1.700	1.710	1.710	9,290,000
2024-08-20	1.770	1.780	1.710	1.720	1.720	16,029,825
2024-08-19	1.770	1.820	1.760	1.770	1.770	25,561,900
2024-08-16	1.800	1.860	1.760	1.780	1.780	41,415,919
2024-08-15	1.710	1.740	1.700	1.740	1.740	8,032,200
2024-08-14	1.720	1.740	1.710	1.710	1.710	8,928,201
2024-08-13	1.710	1.720	1.680	1.720	1.720	12,947,867
2024-08-12	1.740	1.760	1.710	1.710	1.710	12,748,018
2024-08-09	1.750	1.760	1.730	1.730	1.730	10,323,100
2024-08-08	1.750	1.760	1.730	1.750	1.750	12,259,475
2024-08-07	1.730	1.760	1.720	1.750	1.750	13,885,775
2024-08-06	1.720	1.740	1.700	1.730	1.730	10,085,839
2024-08-05	1.730	1.760	1.700	1.710	1.710	19,956,900
2024-08-02	1.760	1.780	1.740	1.740	1.740	18,774,486
2024-08-01	1.770	1.790	1.760	1.760	1.760	15,121,300
2024-07-31	1.740	1.780	1.730	1.780	1.780	26,263,519
2024-07-30	1.690	1.830	1.690	1.760	1.760	44,886,179
2024-07-29	1.690	1.710	1.660	1.700	1.700	14,412,601

← NewerPage 9 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.