Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.070 | 5.070 | 4.910 | 4.940 | 4.940 | 146,454,008 |
| 2025-10-23 | 4.910 | 5.130 | 4.900 | 5.090 | 5.090 | 219,240,426 |
| 2025-10-22 | 4.990 | 5.010 | 4.910 | 4.910 | 4.910 | 65,817,200 |
| 2025-10-21 | 5.000 | 5.030 | 4.900 | 5.030 | 5.030 | 104,472,815 |
| 2025-10-20 | 4.900 | 5.030 | 4.900 | 5.010 | 5.010 | 140,395,441 |
| 2025-10-17 | 4.990 | 5.050 | 4.860 | 4.860 | 4.860 | 90,202,288 |
| 2025-10-16 | 5.000 | 5.050 | 4.940 | 5.000 | 5.000 | 77,880,554 |
| 2025-10-15 | 5.000 | 5.070 | 4.950 | 5.030 | 5.030 | 88,464,689 |
| 2025-10-14 | 5.020 | 5.180 | 4.990 | 5.010 | 5.010 | 131,349,874 |
| 2025-10-13 | 4.820 | 5.010 | 4.810 | 4.990 | 4.990 | 89,034,296 |
| 2025-10-10 | 4.920 | 5.030 | 4.880 | 4.960 | 4.960 | 107,342,665 |
| 2025-10-09 | 4.720 | 4.930 | 4.710 | 4.930 | 4.930 | 108,381,586 |
| 2025-09-30 | 4.700 | 4.750 | 4.690 | 4.720 | 4.720 | 41,466,393 |
| 2025-09-29 | 4.670 | 4.740 | 4.590 | 4.710 | 4.710 | 56,508,767 |
| 2025-09-26 | 4.650 | 4.780 | 4.640 | 4.700 | 4.700 | 66,881,998 |
| 2025-09-25 | 4.710 | 4.730 | 4.640 | 4.670 | 4.670 | 55,283,601 |
| 2025-09-24 | 4.720 | 4.750 | 4.670 | 4.730 | 4.730 | 53,673,700 |
| 2025-09-23 | 4.810 | 4.820 | 4.660 | 4.760 | 4.760 | 71,119,926 |
| 2025-09-22 | 4.840 | 4.850 | 4.760 | 4.830 | 4.830 | 56,465,578 |
| 2025-09-19 | 4.870 | 4.920 | 4.780 | 4.830 | 4.830 | 80,907,365 |
| 2025-09-18 | 4.870 | 5.020 | 4.780 | 4.880 | 4.880 | 162,551,620 |
| 2025-09-17 | 4.800 | 4.870 | 4.750 | 4.850 | 4.850 | 82,344,154 |
| 2025-09-16 | 4.880 | 4.900 | 4.750 | 4.820 | 4.820 | 72,792,674 |
| 2025-09-15 | 4.810 | 4.850 | 4.750 | 4.820 | 4.820 | 72,962,123 |
| 2025-09-12 | 4.780 | 4.830 | 4.730 | 4.810 | 4.810 | 65,986,889 |
| 2025-09-11 | 4.770 | 4.790 | 4.710 | 4.780 | 4.780 | 53,621,960 |
| 2025-09-10 | 4.820 | 4.830 | 4.730 | 4.780 | 4.780 | 46,632,580 |
| 2025-09-09 | 4.840 | 4.900 | 4.790 | 4.830 | 4.830 | 60,346,937 |
| 2025-09-08 | 4.780 | 4.850 | 4.740 | 4.840 | 4.840 | 63,776,771 |
| 2025-09-05 | 4.670 | 4.790 | 4.650 | 4.780 | 4.780 | 65,059,900 |
| 2025-09-04 | 4.680 | 4.750 | 4.600 | 4.670 | 4.670 | 57,078,161 |
| 2025-09-03 | 4.860 | 4.870 | 4.660 | 4.670 | 4.670 | 62,076,221 |
| 2025-09-02 | 4.910 | 4.980 | 4.790 | 4.830 | 4.830 | 88,590,625 |
| 2025-09-01 | 4.800 | 4.940 | 4.780 | 4.930 | 4.930 | 115,552,657 |
| 2025-08-29 | 4.850 | 4.950 | 4.770 | 4.810 | 4.810 | 131,518,708 |
| 2025-08-28 | 4.600 | 4.960 | 4.510 | 4.850 | 4.850 | 218,158,562 |
| 2025-08-27 | 4.720 | 4.730 | 4.600 | 4.600 | 4.600 | 70,874,449 |
| 2025-08-26 | 4.790 | 4.810 | 4.730 | 4.740 | 4.740 | 60,906,070 |
| 2025-08-25 | 4.740 | 4.770 | 4.710 | 4.760 | 4.760 | 83,070,699 |
| 2025-08-22 | 4.700 | 4.720 | 4.640 | 4.710 | 4.710 | 62,075,422 |
| 2025-08-21 | 4.700 | 4.720 | 4.670 | 4.700 | 4.700 | 52,688,191 |
| 2025-08-20 | 4.710 | 4.710 | 4.650 | 4.700 | 4.700 | 51,868,646 |
| 2025-08-19 | 4.630 | 4.790 | 4.600 | 4.720 | 4.720 | 106,261,907 |
| 2025-08-18 | 4.650 | 4.680 | 4.610 | 4.620 | 4.620 | 69,477,072 |
| 2025-08-15 | 4.490 | 4.590 | 4.490 | 4.590 | 4.590 | 47,852,836 |
| 2025-08-14 | 4.610 | 4.620 | 4.490 | 4.510 | 4.510 | 60,153,839 |
| 2025-08-13 | 4.630 | 4.650 | 4.610 | 4.620 | 4.620 | 46,291,882 |
| 2025-08-12 | 4.640 | 4.660 | 4.600 | 4.650 | 4.650 | 50,335,826 |
| 2025-08-11 | 4.600 | 4.630 | 4.580 | 4.620 | 4.620 | 36,456,607 |
| 2025-08-08 | 4.600 | 4.630 | 4.560 | 4.600 | 4.600 | 33,895,304 |
| 2025-08-07 | 4.620 | 4.640 | 4.550 | 4.610 | 4.610 | 41,502,160 |
| 2025-08-06 | 4.620 | 4.660 | 4.580 | 4.640 | 4.640 | 45,894,633 |
| 2025-08-05 | 4.590 | 4.630 | 4.560 | 4.620 | 4.620 | 40,056,888 |
| 2025-08-04 | 4.540 | 4.600 | 4.510 | 4.590 | 4.590 | 32,320,000 |
| 2025-08-01 | 4.560 | 4.590 | 4.540 | 4.570 | 4.570 | 35,735,000 |
| 2025-07-31 | 4.660 | 4.670 | 4.530 | 4.560 | 4.560 | 71,599,858 |
| 2025-07-30 | 4.770 | 4.790 | 4.660 | 4.680 | 4.680 | 66,511,462 |
| 2025-07-29 | 4.720 | 4.740 | 4.660 | 4.740 | 4.740 | 68,181,524 |
| 2025-07-28 | 4.750 | 4.790 | 4.690 | 4.750 | 4.750 | 64,488,497 |
| 2025-07-25 | 4.890 | 4.970 | 4.820 | 4.820 | 4.820 | 88,813,661 |
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.