Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.460 | 3.570 | 3.450 | 3.560 | 3.560 | 53,493,202 |
| 2026-07-21 | 3.470 | 3.540 | 3.420 | 3.490 | 3.490 | 66,688,999 |
| 2026-07-20 | 3.340 | 3.500 | 3.340 | 3.470 | 3.470 | 70,120,569 |
| 2026-07-17 | 3.450 | 3.520 | 3.330 | 3.340 | 3.340 | 56,101,329 |
| 2026-07-16 | 3.450 | 3.480 | 3.380 | 3.450 | 3.450 | 47,873,900 |
| 2026-07-15 | 3.350 | 3.500 | 3.320 | 3.450 | 3.450 | 61,830,580 |
| 2026-07-14 | 3.240 | 3.400 | 3.230 | 3.370 | 3.370 | 61,456,067 |
| 2026-07-13 | 3.360 | 3.410 | 3.220 | 3.240 | 3.240 | 57,607,684 |
| 2026-07-10 | 3.270 | 3.430 | 3.190 | 3.370 | 3.370 | 71,635,124 |
| 2026-07-09 | 3.330 | 3.370 | 3.250 | 3.280 | 3.280 | 43,742,885 |
| 2026-07-08 | 3.380 | 3.410 | 3.300 | 3.330 | 3.330 | 42,328,007 |
| 2026-07-07 | 3.430 | 3.440 | 3.330 | 3.370 | 3.370 | 42,625,000 |
| 2026-07-06 | 3.370 | 3.440 | 3.360 | 3.430 | 3.430 | 45,914,884 |
| 2026-07-03 | 3.450 | 3.480 | 3.370 | 3.370 | 3.370 | 52,995,823 |
| 2026-07-02 | 3.450 | 3.510 | 3.410 | 3.430 | 3.430 | 60,059,523 |
| 2026-07-01 | 3.340 | 3.520 | 3.280 | 3.450 | 3.450 | 78,709,582 |
| 2026-06-30 | 3.420 | 3.440 | 3.310 | 3.350 | 3.350 | 58,741,084 |
| 2026-06-29 | 3.480 | 3.520 | 3.370 | 3.430 | 3.430 | 43,382,018 |
| 2026-06-26 | 3.500 | 3.600 | 3.460 | 3.490 | 3.490 | 58,792,371 |
| 2026-06-25 | 3.420 | 3.700 | 3.380 | 3.530 | 3.530 | 86,138,647 |
| 2026-06-24 | 3.670 | 3.670 | 3.430 | 3.450 | 3.450 | 68,240,703 |
| 2026-06-23 | 3.640 | 3.750 | 3.630 | 3.650 | 3.650 | 49,118,000 |
| 2026-06-22 | 3.640 | 3.690 | 3.530 | 3.680 | 3.680 | 61,574,202 |
| 2026-06-18 | 3.800 | 3.820 | 3.650 | 3.650 | 3.650 | 62,523,249 |
| 2026-06-17 | 3.900 | 3.900 | 3.800 | 3.810 | 3.810 | 51,757,184 |
| 2026-06-16 | 3.920 | 4.000 | 3.790 | 3.940 | 3.940 | 91,008,548 |
| 2026-06-15 | 4.010 | 4.060 | 3.910 | 3.930 | 3.930 | 81,693,525 |
| 2026-06-12 | 3.920 | 4.130 | 3.900 | 4.050 | 4.050 | 74,089,914 |
| 2026-06-11 | 3.980 | 4.060 | 3.910 | 3.920 | 3.920 | 57,387,972 |
| 2026-06-10 | 4.100 | 4.120 | 3.960 | 3.980 | 3.980 | 58,818,034 |
| 2026-06-09 | 4.160 | 4.200 | 4.070 | 4.130 | 4.130 | 67,825,647 |
| 2026-06-08 | 4.370 | 4.440 | 4.160 | 4.220 | 4.220 | 97,196,597 |
| 2026-06-05 | 4.400 | 4.460 | 4.340 | 4.350 | 4.350 | 82,871,832 |
| 2026-06-04 | 4.400 | 4.510 | 4.340 | 4.440 | 4.440 | 107,741,337 |
| 2026-06-03 | 4.330 | 4.450 | 4.230 | 4.420 | 4.420 | 108,099,821 |
| 2026-06-02 | 4.400 | 4.500 | 4.330 | 4.380 | 4.380 | 103,623,534 |
| 2026-06-01 | 4.280 | 4.440 | 4.220 | 4.430 | 4.430 | 116,613,583 |
| 2026-05-29 | 4.260 | 4.450 | 4.240 | 4.330 | 4.330 | 116,099,546 |
| 2026-05-28 | 4.120 | 4.290 | 4.090 | 4.270 | 4.270 | 103,418,421 |
| 2026-05-27 | 4.150 | 4.230 | 4.100 | 4.130 | 4.130 | 69,473,754 |
| 2026-05-26 | 4.090 | 4.220 | 4.040 | 4.180 | 4.180 | 78,710,450 |
| 2026-05-25 | 4.150 | 4.230 | 4.100 | 4.120 | 4.120 | 72,528,688 |
| 2026-05-22 | 3.960 | 4.110 | 3.910 | 4.070 | 4.070 | 57,681,559 |
| 2026-05-21 | 4.030 | 4.060 | 3.950 | 3.960 | 3.960 | 48,816,947 |
| 2026-05-20 | 4.100 | 4.100 | 4.010 | 4.030 | 4.030 | 39,124,783 |
| 2026-05-19 | 4.050 | 4.110 | 4.040 | 4.110 | 4.110 | 43,279,755 |
| 2026-05-18 | 4.030 | 4.080 | 3.990 | 4.070 | 4.070 | 53,889,501 |
| 2026-05-15 | 4.030 | 4.090 | 4.010 | 4.030 | 4.030 | 54,549,774 |
| 2026-05-14 | 4.130 | 4.150 | 4.030 | 4.030 | 4.030 | 62,224,797 |
| 2026-05-13 | 4.090 | 4.150 | 4.080 | 4.130 | 4.130 | 57,554,713 |
| 2026-05-12 | 4.230 | 4.240 | 4.090 | 4.100 | 4.100 | 88,978,506 |
| 2026-05-11 | 4.320 | 4.320 | 4.230 | 4.240 | 4.240 | 74,939,294 |
| 2026-05-08 | 4.300 | 4.340 | 4.270 | 4.310 | 4.310 | 60,389,112 |
| 2026-05-07 | 4.450 | 4.460 | 4.310 | 4.330 | 4.330 | 89,163,307 |
| 2026-05-06 | 4.460 | 4.490 | 4.430 | 4.460 | 4.460 | 57,125,538 |
| 2026-04-30 | 4.510 | 4.540 | 4.450 | 4.460 | 4.460 | 55,323,523 |
| 2026-04-29 | 4.390 | 4.530 | 4.380 | 4.490 | 4.490 | 62,145,677 |
| 2026-04-28 | 4.340 | 4.430 | 4.310 | 4.420 | 4.420 | 59,024,100 |
| 2026-04-27 | 4.370 | 4.380 | 4.270 | 4.360 | 4.360 | 68,849,206 |
| 2026-04-24 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 62,970,677 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-09 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.