Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.500 | 4.510 | 4.430 | 4.440 | 4.440 | 52,825,700 |
| 2026-04-21 | 4.510 | 4.530 | 4.460 | 4.490 | 4.490 | 47,983,973 |
| 2026-04-20 | 4.490 | 4.530 | 4.470 | 4.500 | 4.500 | 44,878,082 |
| 2026-04-17 | 4.590 | 4.590 | 4.500 | 4.500 | 4.500 | 52,938,759 |
| 2026-04-16 | 4.600 | 4.600 | 4.530 | 4.580 | 4.580 | 62,822,035 |
| 2026-04-15 | 4.540 | 4.680 | 4.460 | 4.610 | 4.610 | 102,782,854 |
| 2026-04-14 | 4.560 | 4.570 | 4.480 | 4.530 | 4.530 | 57,645,657 |
| 2026-04-13 | 4.570 | 4.600 | 4.500 | 4.560 | 4.560 | 64,038,863 |
| 2026-04-10 | 4.490 | 4.560 | 4.490 | 4.520 | 4.520 | 52,969,168 |
| 2026-04-09 | 4.540 | 4.590 | 4.480 | 4.490 | 4.490 | 55,761,873 |
| 2026-04-08 | 4.480 | 4.610 | 4.480 | 4.590 | 4.590 | 75,415,538 |
| 2026-04-07 | 4.560 | 4.560 | 4.460 | 4.540 | 4.540 | 58,341,954 |
| 2026-04-03 | 4.630 | 4.640 | 4.420 | 4.420 | 4.420 | 88,641,800 |
| 2026-04-02 | 4.720 | 4.770 | 4.620 | 4.630 | 4.630 | 77,461,853 |
| 2026-04-01 | 4.750 | 4.820 | 4.680 | 4.760 | 4.760 | 82,672,868 |
| 2026-03-31 | 4.860 | 4.900 | 4.700 | 4.710 | 4.710 | 124,431,946 |
| 2026-03-30 | 4.970 | 5.080 | 4.880 | 4.910 | 4.910 | 91,875,240 |
| 2026-03-27 | 4.920 | 5.030 | 4.910 | 4.960 | 4.960 | 83,948,045 |
| 2026-03-26 | 5.050 | 5.080 | 4.940 | 4.980 | 4.980 | 106,360,086 |
| 2026-03-25 | 5.020 | 5.110 | 4.930 | 5.080 | 5.080 | 138,842,558 |
| 2026-03-24 | 4.900 | 5.110 | 4.850 | 5.100 | 5.100 | 145,733,749 |
| 2026-03-23 | 5.120 | 5.230 | 4.920 | 4.930 | 4.930 | 183,166,329 |
| 2026-03-20 | 5.130 | 5.190 | 5.000 | 5.040 | 5.040 | 174,820,216 |
| 2026-03-19 | 5.380 | 5.480 | 5.260 | 5.270 | 5.270 | 158,690,960 |
| 2026-03-18 | 5.360 | 5.440 | 5.290 | 5.320 | 5.320 | 175,270,903 |
| 2026-03-17 | 5.500 | 5.670 | 5.310 | 5.540 | 5.540 | 364,501,921 |
| 2026-03-16 | 5.490 | 5.550 | 5.190 | 5.400 | 5.400 | 253,040,342 |
| 2026-03-13 | 5.570 | 5.680 | 5.450 | 5.470 | 5.470 | 258,074,387 |
| 2026-03-12 | 5.440 | 5.590 | 5.340 | 5.480 | 5.480 | 261,982,458 |
| 2026-03-11 | 5.280 | 5.420 | 5.220 | 5.410 | 5.410 | 201,695,546 |
| 2026-03-10 | 5.250 | 5.380 | 5.240 | 5.280 | 5.280 | 200,489,372 |
| 2026-03-09 | 5.510 | 5.680 | 5.380 | 5.410 | 5.410 | 311,780,450 |
| 2026-03-06 | 5.410 | 5.420 | 5.180 | 5.300 | 5.300 | 163,107,304 |
| 2026-03-05 | 5.250 | 5.600 | 5.100 | 5.340 | 5.340 | 264,593,603 |
| 2026-03-04 | 5.400 | 5.400 | 5.150 | 5.240 | 5.240 | 261,771,794 |
| 2026-03-03 | 5.310 | 5.650 | 5.230 | 5.510 | 5.510 | 437,350,512 |
| 2026-03-02 | 5.370 | 5.390 | 5.160 | 5.290 | 5.290 | 216,360,178 |
| 2026-02-27 | 5.010 | 5.270 | 4.990 | 5.240 | 5.240 | 210,732,630 |
| 2026-02-26 | 5.060 | 5.120 | 4.980 | 5.020 | 5.020 | 98,331,259 |
| 2026-02-25 | 4.960 | 5.160 | 4.950 | 5.070 | 5.070 | 164,220,039 |
| 2026-02-24 | 4.830 | 5.000 | 4.790 | 4.990 | 4.990 | 138,551,338 |
| 2026-02-13 | 4.860 | 4.880 | 4.730 | 4.740 | 4.740 | 84,594,095 |
| 2026-02-12 | 4.920 | 5.000 | 4.820 | 4.860 | 4.860 | 84,410,421 |
| 2026-02-11 | 4.920 | 4.990 | 4.880 | 4.930 | 4.930 | 83,957,749 |
| 2026-02-10 | 5.010 | 5.010 | 4.920 | 4.930 | 4.930 | 83,970,660 |
| 2026-02-09 | 4.940 | 5.040 | 4.940 | 5.010 | 5.010 | 107,314,604 |
| 2026-02-06 | 4.950 | 4.990 | 4.860 | 4.930 | 4.930 | 140,064,538 |
| 2026-02-05 | 5.120 | 5.150 | 4.960 | 5.020 | 5.020 | 261,881,154 |
| 2026-02-04 | 4.700 | 5.170 | 4.680 | 5.170 | 5.170 | 217,612,420 |
| 2026-02-03 | 4.700 | 4.740 | 4.610 | 4.700 | 4.700 | 93,924,061 |
| 2026-02-02 | 4.920 | 4.940 | 4.650 | 4.660 | 4.660 | 205,759,929 |
| 2026-01-30 | 5.010 | 5.470 | 4.910 | 5.060 | 5.060 | 292,076,202 |
| 2026-01-29 | 5.010 | 5.130 | 4.970 | 5.020 | 5.020 | 166,569,453 |
| 2026-01-28 | 4.900 | 5.100 | 4.840 | 5.020 | 5.020 | 174,232,713 |
| 2026-01-27 | 4.950 | 4.960 | 4.750 | 4.840 | 4.840 | 94,589,605 |
| 2026-01-26 | 4.970 | 4.990 | 4.900 | 4.950 | 4.950 | 77,318,515 |
| 2026-01-23 | 4.890 | 4.990 | 4.860 | 4.980 | 4.980 | 121,001,564 |
| 2026-01-22 | 4.720 | 4.880 | 4.710 | 4.870 | 4.870 | 97,517,278 |
| 2026-01-21 | 4.710 | 4.740 | 4.650 | 4.710 | 4.710 | 51,541,942 |
| 2026-01-20 | 4.740 | 4.760 | 4.640 | 4.730 | 4.730 | 75,317,056 |
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.