Shanxi Meijin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 29,183,262 |
| 2026-10-20 | 3.420 | 3.430 | 3.360 | 3.400 | 3.400 | 34,641,852 |
| 2026-10-19 | 3.420 | 3.460 | 3.400 | 3.430 | 3.430 | 31,381,567 |
| 2026-10-16 | 3.460 | 3.460 | 3.360 | 3.400 | 3.400 | 45,243,421 |
| 2026-10-15 | 3.490 | 3.490 | 3.410 | 3.430 | 3.430 | 49,397,254 |
| 2026-10-14 | 3.530 | 3.590 | 3.500 | 3.560 | 3.560 | 40,492,098 |
| 2026-10-13 | 3.510 | 3.560 | 3.460 | 3.550 | 3.550 | 42,291,136 |
| 2026-10-12 | 3.640 | 3.690 | 3.500 | 3.510 | 3.510 | 67,112,263 |
| 2026-10-09 | 3.520 | 3.650 | 3.510 | 3.640 | 3.640 | 73,442,772 |
| 2026-10-08 | 3.510 | 3.560 | 3.470 | 3.540 | 3.540 | 58,053,514 |
| 2026-09-30 | 3.470 | 3.520 | 3.450 | 3.510 | 3.510 | 26,910,132 |
| 2026-09-29 | 3.450 | 3.530 | 3.440 | 3.470 | 3.470 | 36,419,639 |
| 2026-09-28 | 3.490 | 3.500 | 3.410 | 3.440 | 3.440 | 49,308,583 |
| 2026-09-24 | 3.510 | 3.580 | 3.500 | 3.520 | 3.520 | 40,547,641 |
| 2026-09-23 | 3.650 | 3.660 | 3.520 | 3.520 | 3.520 | 61,598,028 |
| 2026-09-22 | 3.600 | 3.720 | 3.560 | 3.670 | 3.670 | 77,835,394 |
| 2026-09-21 | 3.570 | 3.630 | 3.540 | 3.620 | 3.620 | 52,606,886 |
| 2026-09-18 | 3.570 | 3.620 | 3.530 | 3.590 | 3.590 | 54,629,908 |
| 2026-09-17 | 3.620 | 3.630 | 3.500 | 3.600 | 3.600 | 67,670,723 |
| 2026-09-16 | 3.600 | 3.640 | 3.550 | 3.640 | 3.640 | 57,453,514 |
| 2026-09-15 | 3.670 | 3.750 | 3.610 | 3.640 | 3.640 | 67,630,658 |
| 2026-09-14 | 3.740 | 3.780 | 3.630 | 3.650 | 3.650 | 70,559,500 |
| 2026-09-11 | 3.870 | 3.930 | 3.730 | 3.760 | 3.760 | 88,662,630 |
| 2026-09-10 | 3.890 | 3.960 | 3.810 | 3.910 | 3.910 | 124,969,815 |
| 2026-09-09 | 3.850 | 3.910 | 3.800 | 3.890 | 3.890 | 99,540,340 |
| 2026-09-08 | 3.710 | 3.880 | 3.710 | 3.880 | 3.880 | 97,224,613 |
| 2026-09-07 | 3.750 | 3.770 | 3.680 | 3.730 | 3.730 | 69,031,853 |
| 2026-09-04 | 3.770 | 3.800 | 3.730 | 3.780 | 3.780 | 76,711,376 |
| 2026-09-03 | 3.840 | 3.900 | 3.750 | 3.760 | 3.760 | 102,409,927 |
| 2026-09-02 | 4.050 | 4.130 | 3.840 | 3.840 | 3.840 | 145,341,418 |
| 2026-09-01 | 3.870 | 4.120 | 3.860 | 3.990 | 3.990 | 191,105,389 |
| 2026-08-31 | 3.980 | 4.000 | 3.860 | 3.900 | 3.900 | 114,789,994 |
| 2026-08-28 | 3.920 | 3.970 | 3.870 | 3.950 | 3.950 | 117,430,717 |
| 2026-08-27 | 3.830 | 3.930 | 3.830 | 3.900 | 3.900 | 129,907,335 |
| 2026-08-26 | 3.870 | 3.920 | 3.770 | 3.880 | 3.880 | 169,708,016 |
| 2026-08-25 | 3.920 | 4.090 | 3.860 | 3.870 | 3.870 | 275,938,741 |
| 2026-08-24 | 3.560 | 3.890 | 3.560 | 3.890 | 3.890 | 182,292,989 |
| 2026-08-21 | 3.580 | 3.580 | 3.460 | 3.540 | 3.540 | 115,006,831 |
| 2026-08-20 | 3.710 | 3.820 | 3.610 | 3.610 | 3.610 | 238,384,819 |
| 2026-08-19 | 3.560 | 3.890 | 3.540 | 3.890 | 3.890 | 186,101,987 |
| 2026-08-18 | 3.550 | 3.600 | 3.510 | 3.540 | 3.540 | 47,275,171 |
| 2026-08-17 | 3.590 | 3.610 | 3.520 | 3.550 | 3.550 | 43,564,385 |
| 2026-08-14 | 3.590 | 3.630 | 3.520 | 3.610 | 3.610 | 52,976,386 |
| 2026-08-13 | 3.610 | 3.680 | 3.570 | 3.620 | 3.620 | 55,485,205 |
| 2026-08-12 | 3.580 | 3.640 | 3.560 | 3.620 | 3.620 | 55,790,958 |
| 2026-08-11 | 3.610 | 3.640 | 3.550 | 3.580 | 3.580 | 44,235,895 |
| 2026-08-10 | 3.500 | 3.590 | 3.480 | 3.580 | 3.580 | 54,094,800 |
| 2026-08-07 | 3.580 | 3.580 | 3.430 | 3.520 | 3.520 | 76,673,515 |
| 2026-08-06 | 3.580 | 3.620 | 3.530 | 3.600 | 3.600 | 76,287,422 |
| 2026-08-05 | 3.650 | 3.660 | 3.560 | 3.570 | 3.570 | 49,926,278 |
| 2026-08-04 | 3.700 | 3.730 | 3.640 | 3.650 | 3.650 | 46,401,958 |
| 2026-08-03 | 3.600 | 3.740 | 3.590 | 3.700 | 3.700 | 67,790,558 |
| 2026-07-31 | 3.570 | 3.620 | 3.540 | 3.610 | 3.610 | 47,577,528 |
| 2026-07-30 | 3.570 | 3.640 | 3.540 | 3.580 | 3.580 | 45,771,433 |
| 2026-07-29 | 3.510 | 3.620 | 3.490 | 3.570 | 3.570 | 50,969,200 |
| 2026-07-28 | 3.530 | 3.530 | 3.440 | 3.510 | 3.510 | 46,938,030 |
| 2026-07-27 | 3.470 | 3.550 | 3.440 | 3.530 | 3.530 | 40,951,200 |
| 2026-07-24 | 3.630 | 3.680 | 3.480 | 3.490 | 3.490 | 53,188,586 |
| 2026-07-23 | 3.610 | 3.660 | 3.510 | 3.650 | 3.650 | 57,537,160 |
| 2026-07-22 | 3.460 | 3.570 | 3.450 | 3.560 | 3.560 | 53,493,202 |
Page 1 of 21 · 1,212 trading daysOlder →
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.