Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	7.020	7.180	7.020	7.080	6.551	11,755,952
2024-04-24	6.900	6.950	6.830	6.920	6.403	4,966,201
2024-04-23	7.000	7.030	6.850	6.880	6.366	7,023,500
2024-04-22	7.080	7.170	7.000	7.040	6.514	8,889,120
2024-04-19	6.940	7.220	6.900	7.120	6.588	13,304,946
2024-04-18	6.980	7.050	6.910	6.950	6.431	7,693,394
2024-04-17	6.780	6.950	6.780	6.950	6.431	8,353,400
2024-04-16	6.900	7.030	6.730	6.760	6.255	13,527,344
2024-04-15	7.230	7.300	6.920	7.090	6.560	16,190,025
2024-04-12	7.010	7.220	6.980	7.130	6.597	10,007,800
2024-04-11	6.970	7.070	6.950	7.010	6.486	4,849,611
2024-04-10	7.070	7.080	6.950	6.990	6.468	4,869,923
2024-04-09	7.010	7.080	6.970	7.050	6.523	5,328,600
2024-04-08	7.060	7.170	7.000	7.020	6.495	8,909,893
2024-04-03	7.020	7.120	7.000	7.090	6.560	9,886,634
2024-04-02	6.900	7.060	6.890	7.020	6.495	12,822,289
2024-04-01	6.840	6.900	6.810	6.890	6.375	5,054,175
2024-03-29	6.680	6.810	6.660	6.810	6.301	1,969,500
2024-03-28	6.630	6.730	6.620	6.670	6.171	4,212,153
2024-03-27	6.690	6.750	6.620	6.630	6.134	4,097,080
2024-03-26	6.740	6.760	6.630	6.720	6.218	4,764,400
2024-03-25	6.740	6.870	6.730	6.740	6.236	5,562,218
2024-03-22	6.870	6.880	6.740	6.760	6.255	6,592,516
2024-03-21	6.880	6.910	6.830	6.870	6.357	6,186,002
2024-03-20	6.870	6.910	6.850	6.890	6.375	4,167,106
2024-03-19	6.910	6.930	6.870	6.870	6.357	4,905,617
2024-03-18	6.870	6.920	6.850	6.910	6.394	8,135,522
2024-03-15	6.820	6.890	6.760	6.870	6.357	5,071,597
2024-03-14	6.860	6.880	6.760	6.800	6.292	4,091,204
2024-03-13	6.890	6.900	6.820	6.850	6.338	4,483,300
2024-03-12	6.870	6.890	6.810	6.880	6.366	5,221,007
2024-03-11	6.760	6.860	6.730	6.860	6.347	6,446,101
2024-03-08	6.750	6.790	6.710	6.760	6.255	3,738,800
2024-03-07	6.750	6.840	6.740	6.750	6.246	6,167,700
2024-03-06	6.700	6.830	6.700	6.760	6.255	4,047,900
2024-03-05	6.850	6.850	6.710	6.740	6.236	5,682,700
2024-03-04	6.900	6.910	6.760	6.860	6.347	6,251,821
2024-03-01	6.930	6.980	6.840	6.900	6.384	8,446,500
2024-02-29	6.650	6.960	6.630	6.950	6.431	11,048,960
2024-02-28	6.870	6.940	6.660	6.660	6.162	10,194,200
2024-02-27	6.780	6.860	6.760	6.860	6.347	6,276,012
2024-02-26	6.790	6.870	6.770	6.820	6.310	5,611,214
2024-02-23	6.770	6.820	6.720	6.800	6.292	5,254,110
2024-02-22	6.740	6.790	6.690	6.760	6.255	5,093,600
2024-02-21	6.640	6.860	6.630	6.740	6.236	7,136,101
2024-02-20	6.680	6.690	6.600	6.670	6.171	3,989,651
2024-02-19	6.570	6.710	6.550	6.680	6.181	7,505,064
2024-02-08	6.270	6.580	6.220	6.540	6.051	8,009,589
2024-02-07	6.170	6.360	6.100	6.270	5.801	7,077,374
2024-02-06	5.830	6.240	5.690	6.170	5.709	8,702,100
2024-02-05	6.230	6.270	5.700	5.920	5.478	10,780,400
2024-02-02	6.560	6.610	6.120	6.300	5.829	7,555,414
2024-02-01	6.630	6.670	6.470	6.560	6.070	5,811,822
2024-01-31	6.820	6.920	6.600	6.650	6.153	5,806,000
2024-01-30	6.990	7.070	6.810	6.850	6.338	4,882,920
2024-01-29	7.120	7.150	6.980	6.990	6.468	4,913,900
2024-01-26	6.990	7.160	6.970	7.080	6.551	6,380,400
2024-01-25	6.720	7.000	6.710	7.000	6.477	7,299,041
2024-01-24	6.620	6.730	6.470	6.720	6.218	5,351,600
2024-01-23	6.580	6.630	6.460	6.590	6.097	5,243,452

← NewerPage 11 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.