Sichuan Meifeng Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	6.380	6.390	6.300	6.320	5.997	2,630,000
2024-07-23	6.470	6.500	6.380	6.380	6.054	1,757,300
2024-07-22	6.500	6.520	6.440	6.490	6.159	1,522,920
2024-07-19	6.490	6.520	6.420	6.490	6.159	1,606,400
2024-07-18	6.460	6.490	6.350	6.460	6.130	2,585,820
2024-07-17	6.500	6.540	6.450	6.490	6.159	1,436,400
2024-07-16	6.500	6.550	6.470	6.530	6.197	1,855,900
2024-07-15	6.690	6.690	6.510	6.530	6.197	2,538,800
2024-07-12	6.690	6.720	6.630	6.670	6.329	1,966,210
2024-07-11	6.650	6.730	6.630	6.690	6.348	4,062,200
2024-07-10	6.580	6.620	6.540	6.560	6.225	1,664,300
2024-07-09	6.540	6.590	6.370	6.580	6.244	3,780,849
2024-07-08	6.630	6.640	6.500	6.510	6.178	2,509,400
2024-07-05	6.620	6.640	6.550	6.610	6.272	2,474,200
2024-07-04	6.770	6.770	6.590	6.590	6.253	3,110,600
2024-07-03	6.770	6.800	6.740	6.750	6.405	1,563,501
2024-07-02	6.760	6.800	6.730	6.770	6.424	2,516,430
2024-07-01	6.620	6.770	6.600	6.770	6.424	3,070,831
2024-06-28	6.600	6.690	6.590	6.630	6.291	2,795,900
2024-06-27	6.700	6.750	6.580	6.600	6.263	3,214,525
2024-06-26	6.630	6.710	6.580	6.710	6.367	2,915,225
2024-06-25	6.520	6.740	6.520	6.640	6.301	4,549,381
2024-06-24	6.800	6.800	6.540	6.540	6.206	6,028,000
2024-06-21	6.840	6.870	6.770	6.850	6.500	2,914,200
2024-06-20	6.850	6.880	6.780	6.840	6.491	4,887,202
2024-06-19	7.060	7.070	6.830	6.860	6.510	7,067,753
2024-06-18	6.800	7.070	6.770	7.060	6.699	10,603,846
2024-06-17	6.660	6.830	6.660	6.800	6.453	6,458,843
2024-06-14	6.800	6.840	6.760	6.820	6.310	2,453,600
2024-06-13	6.890	6.900	6.800	6.810	6.301	2,845,400
2024-06-12	6.870	6.930	6.840	6.900	6.384	2,343,600
2024-06-11	6.920	6.940	6.820	6.880	6.366	3,482,044
2024-06-07	6.800	6.950	6.800	6.930	6.412	4,519,292
2024-06-06	6.840	6.880	6.700	6.750	6.246	5,226,700
2024-06-05	6.960	6.960	6.850	6.870	6.357	2,654,470
2024-06-04	6.880	6.960	6.800	6.950	6.431	3,932,577
2024-06-03	7.060	7.060	6.820	6.880	6.366	6,685,081
2024-05-31	7.050	7.100	7.010	7.030	6.505	5,086,600
2024-05-30	7.070	7.200	7.030	7.080	6.551	5,720,100
2024-05-29	7.110	7.150	7.080	7.090	6.560	3,486,600
2024-05-28	7.190	7.200	7.110	7.120	6.588	4,019,260
2024-05-27	7.130	7.200	7.100	7.200	6.662	4,181,873
2024-05-24	7.120	7.200	7.090	7.130	6.597	4,005,766
2024-05-23	7.230	7.240	7.100	7.120	6.588	6,316,983
2024-05-22	7.290	7.350	7.250	7.270	6.727	5,859,802
2024-05-21	7.370	7.370	7.270	7.310	6.764	7,831,859
2024-05-20	7.240	7.400	7.230	7.390	6.838	13,694,945
2024-05-17	7.210	7.280	7.150	7.260	6.717	6,713,300
2024-05-16	7.200	7.360	7.190	7.220	6.680	8,573,800
2024-05-15	7.160	7.250	7.140	7.180	6.643	5,588,182
2024-05-14	7.180	7.240	7.150	7.180	6.643	4,522,101
2024-05-13	7.190	7.230	7.130	7.200	6.662	6,618,060
2024-05-10	7.290	7.340	7.230	7.250	6.708	6,650,500
2024-05-09	7.280	7.340	7.260	7.290	6.745	9,212,301
2024-05-08	7.360	7.440	7.250	7.270	6.727	12,737,128
2024-05-07	7.300	7.430	7.250	7.430	6.875	16,547,735
2024-05-06	7.160	7.290	7.100	7.270	6.727	16,581,570
2024-04-30	7.080	7.170	7.060	7.100	6.569	10,635,848
2024-04-29	7.080	7.180	7.030	7.160	6.625	10,612,520
2024-04-26	7.070	7.100	7.010	7.080	6.551	8,073,300

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-20	0.1000 CNY
2025-06-16	0.1700 CNY
2024-10-17	0.1000 CNY
2024-06-17	0.1702 CNY
2023-07-14	0.1721 CNY
2022-06-24	0.1700 CNY
2020-06-19	0.0500 CNY
2019-06-19	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.