Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.740 | 4.760 | 4.640 | 4.730 | 4.730 | 75,317,056 |
| 2026-01-19 | 4.600 | 4.770 | 4.550 | 4.730 | 4.730 | 86,675,593 |
| 2026-01-16 | 4.840 | 4.850 | 4.610 | 4.620 | 4.620 | 156,100,806 |
| 2026-01-15 | 4.850 | 4.900 | 4.830 | 4.890 | 4.890 | 65,079,983 |
| 2026-01-14 | 4.850 | 4.970 | 4.820 | 4.870 | 4.870 | 100,569,133 |
| 2026-01-13 | 5.000 | 5.000 | 4.840 | 4.860 | 4.860 | 96,984,681 |
| 2026-01-12 | 4.960 | 5.000 | 4.910 | 4.990 | 4.990 | 95,710,647 |
| 2026-01-09 | 4.900 | 5.000 | 4.870 | 4.960 | 4.960 | 85,761,880 |
| 2026-01-08 | 4.970 | 4.980 | 4.900 | 4.910 | 4.910 | 92,792,906 |
| 2026-01-07 | 4.920 | 5.000 | 4.830 | 4.970 | 4.970 | 141,638,471 |
| 2026-01-06 | 4.730 | 4.900 | 4.720 | 4.890 | 4.890 | 106,082,420 |
| 2026-01-05 | 4.710 | 4.760 | 4.700 | 4.730 | 4.730 | 58,013,353 |
| 2025-12-31 | 4.760 | 4.800 | 4.700 | 4.700 | 4.700 | 43,611,362 |
| 2025-12-30 | 4.740 | 4.800 | 4.690 | 4.760 | 4.760 | 54,927,570 |
| 2025-12-29 | 4.770 | 4.820 | 4.710 | 4.770 | 4.770 | 65,657,149 |
| 2025-12-26 | 4.720 | 4.780 | 4.700 | 4.740 | 4.740 | 56,856,718 |
| 2025-12-25 | 4.660 | 4.770 | 4.640 | 4.740 | 4.740 | 67,730,723 |
| 2025-12-24 | 4.640 | 4.670 | 4.600 | 4.660 | 4.660 | 42,088,898 |
| 2025-12-23 | 4.690 | 4.700 | 4.620 | 4.640 | 4.640 | 38,617,171 |
| 2025-12-22 | 4.670 | 4.730 | 4.670 | 4.700 | 4.700 | 36,490,553 |
| 2025-12-19 | 4.640 | 4.720 | 4.610 | 4.700 | 4.700 | 51,574,979 |
| 2025-12-18 | 4.650 | 4.680 | 4.620 | 4.650 | 4.650 | 49,690,043 |
| 2025-12-17 | 4.600 | 4.640 | 4.500 | 4.640 | 4.640 | 54,145,617 |
| 2025-12-16 | 4.760 | 4.770 | 4.600 | 4.610 | 4.610 | 76,721,811 |
| 2025-12-15 | 4.750 | 4.910 | 4.750 | 4.800 | 4.800 | 85,495,786 |
| 2025-12-12 | 4.690 | 4.760 | 4.680 | 4.710 | 4.710 | 53,442,478 |
| 2025-12-11 | 4.790 | 4.830 | 4.660 | 4.680 | 4.680 | 83,151,948 |
| 2025-12-10 | 4.780 | 4.840 | 4.760 | 4.800 | 4.800 | 50,778,732 |
| 2025-12-09 | 4.900 | 4.920 | 4.790 | 4.790 | 4.790 | 72,343,717 |
| 2025-12-08 | 5.000 | 5.010 | 4.900 | 4.920 | 4.920 | 85,995,257 |
| 2025-12-05 | 4.940 | 5.050 | 4.880 | 5.010 | 5.010 | 85,396,622 |
| 2025-12-04 | 5.100 | 5.120 | 4.930 | 4.940 | 4.940 | 103,916,139 |
| 2025-12-03 | 5.130 | 5.220 | 5.080 | 5.120 | 5.120 | 86,903,241 |
| 2025-12-02 | 5.180 | 5.230 | 5.100 | 5.170 | 5.170 | 85,130,022 |
| 2025-12-01 | 5.070 | 5.300 | 5.060 | 5.180 | 5.180 | 107,539,016 |
| 2025-11-28 | 4.930 | 5.220 | 4.920 | 5.090 | 5.090 | 120,283,559 |
| 2025-11-27 | 5.040 | 5.060 | 4.930 | 4.950 | 4.950 | 83,365,286 |
| 2025-11-26 | 4.950 | 5.300 | 4.940 | 5.060 | 5.060 | 167,831,100 |
| 2025-11-25 | 4.830 | 5.000 | 4.800 | 4.990 | 4.990 | 137,371,405 |
| 2025-11-24 | 4.920 | 4.980 | 4.750 | 4.800 | 4.800 | 133,512,371 |
| 2025-11-21 | 5.300 | 5.340 | 4.940 | 4.950 | 4.950 | 186,750,886 |
| 2025-11-20 | 5.520 | 5.520 | 5.350 | 5.370 | 5.370 | 127,371,387 |
| 2025-11-19 | 5.590 | 5.650 | 5.470 | 5.510 | 5.510 | 164,822,170 |
| 2025-11-18 | 5.830 | 5.870 | 5.530 | 5.580 | 5.580 | 332,416,660 |
| 2025-11-17 | 5.300 | 5.850 | 5.250 | 5.850 | 5.850 | 376,018,178 |
| 2025-11-14 | 5.280 | 5.490 | 5.240 | 5.320 | 5.320 | 153,098,860 |
| 2025-11-13 | 5.180 | 5.310 | 5.150 | 5.270 | 5.270 | 114,652,319 |
| 2025-11-12 | 5.350 | 5.350 | 5.110 | 5.160 | 5.160 | 155,038,718 |
| 2025-11-11 | 5.340 | 5.380 | 5.230 | 5.350 | 5.350 | 133,810,837 |
| 2025-11-10 | 5.440 | 5.490 | 5.330 | 5.360 | 5.360 | 144,455,902 |
| 2025-11-07 | 5.510 | 5.580 | 5.430 | 5.460 | 5.460 | 169,113,172 |
| 2025-11-06 | 5.410 | 5.770 | 5.360 | 5.560 | 5.560 | 286,851,207 |
| 2025-11-05 | 5.230 | 5.420 | 5.220 | 5.400 | 5.400 | 194,294,445 |
| 2025-11-04 | 5.310 | 5.490 | 5.270 | 5.300 | 5.300 | 173,663,846 |
| 2025-11-03 | 5.240 | 5.350 | 5.190 | 5.330 | 5.330 | 169,733,283 |
| 2025-10-31 | 5.240 | 5.420 | 5.210 | 5.240 | 5.240 | 188,836,725 |
| 2025-10-30 | 5.260 | 5.350 | 5.190 | 5.240 | 5.240 | 294,319,501 |
| 2025-10-29 | 4.880 | 5.380 | 4.860 | 5.280 | 5.280 | 398,168,675 |
| 2025-10-28 | 4.870 | 4.930 | 4.840 | 4.890 | 4.890 | 71,174,511 |
| 2025-10-27 | 4.940 | 4.960 | 4.850 | 4.890 | 4.890 | 94,823,447 |
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.