Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.930	6.930	6.510	6.560	6.070	7,418,836
2024-01-19	7.000	7.030	6.910	6.930	6.412	4,094,000
2024-01-18	7.140	7.150	6.850	7.000	6.477	10,163,979
2024-01-17	7.270	7.280	7.150	7.170	6.634	4,935,700
2024-01-16	7.350	7.370	7.200	7.280	6.736	5,581,898
2024-01-15	7.370	7.410	7.320	7.350	6.801	4,095,700
2024-01-12	7.350	7.450	7.330	7.380	6.828	5,454,500
2024-01-11	7.300	7.400	7.290	7.350	6.801	5,131,441
2024-01-10	7.340	7.410	7.290	7.330	6.782	4,196,900
2024-01-09	7.330	7.410	7.270	7.360	6.810	4,496,900
2024-01-08	7.410	7.430	7.300	7.300	6.754	4,672,420
2024-01-05	7.540	7.570	7.420	7.430	6.875	6,998,999
2024-01-04	7.500	7.600	7.490	7.530	6.967	6,118,000
2024-01-03	7.430	7.620	7.430	7.530	6.967	10,269,674
2024-01-02	7.380	7.490	7.360	7.460	6.902	7,338,103
2023-12-29	7.360	7.430	7.350	7.400	6.847	7,219,000
2023-12-28	7.250	7.400	7.240	7.390	6.838	7,838,000
2023-12-27	7.330	7.330	7.180	7.270	6.727	8,491,200
2023-12-26	7.210	7.440	7.200	7.370	6.819	13,156,101
2023-12-25	7.310	7.320	7.170	7.200	6.662	5,574,874
2023-12-22	7.350	7.390	7.260	7.320	6.773	5,929,346
2023-12-21	7.300	7.340	7.170	7.330	6.782	6,744,449
2023-12-20	7.330	7.410	7.250	7.250	6.708	6,100,493
2023-12-19	7.330	7.330	7.220	7.310	6.764	6,559,826
2023-12-18	7.500	7.500	7.300	7.310	6.764	9,427,437
2023-12-15	7.520	7.650	7.500	7.530	6.967	8,885,536
2023-12-14	7.580	7.660	7.470	7.550	6.986	14,283,369
2023-12-13	7.500	7.740	7.480	7.580	7.013	19,044,731
2023-12-12	7.320	7.580	7.290	7.550	6.986	17,754,892
2023-12-11	7.180	7.420	7.080	7.380	6.828	14,695,559
2023-12-08	7.310	7.430	7.200	7.230	6.690	9,620,900
2023-12-07	7.430	7.450	7.240	7.310	6.764	11,080,700
2023-12-06	7.200	7.580	7.200	7.380	6.828	13,517,739
2023-12-05	7.280	7.310	7.200	7.200	6.662	3,638,400
2023-12-04	7.310	7.320	7.260	7.290	6.745	3,724,700
2023-12-01	7.290	7.340	7.260	7.310	6.764	3,569,762
2023-11-30	7.400	7.410	7.250	7.300	6.754	6,180,700
2023-11-29	7.420	7.430	7.360	7.380	6.828	3,139,700
2023-11-28	7.400	7.430	7.330	7.420	6.865	4,024,998
2023-11-27	7.410	7.440	7.360	7.380	6.828	3,818,100
2023-11-24	7.420	7.450	7.390	7.420	6.865	4,174,700
2023-11-23	7.360	7.440	7.350	7.430	6.875	3,125,156
2023-11-22	7.400	7.410	7.350	7.360	6.810	3,417,900
2023-11-21	7.440	7.460	7.370	7.390	6.838	4,441,100
2023-11-20	7.390	7.420	7.350	7.410	6.856	3,649,900
2023-11-17	7.360	7.400	7.330	7.390	6.838	3,568,100
2023-11-16	7.380	7.400	7.340	7.340	6.791	3,600,753
2023-11-15	7.380	7.420	7.350	7.390	6.838	5,851,928
2023-11-14	7.400	7.400	7.320	7.350	6.801	4,291,635
2023-11-13	7.370	7.410	7.330	7.400	6.847	4,747,634
2023-11-10	7.360	7.400	7.330	7.390	6.838	3,656,766
2023-11-09	7.340	7.400	7.340	7.360	6.810	3,639,500
2023-11-08	7.380	7.400	7.330	7.360	6.810	4,048,800
2023-11-07	7.370	7.420	7.340	7.390	6.838	4,432,100
2023-11-06	7.350	7.400	7.340	7.380	6.828	4,177,123
2023-11-03	7.340	7.380	7.330	7.340	6.791	3,939,100
2023-11-02	7.370	7.400	7.310	7.310	6.764	4,414,477
2023-11-01	7.360	7.390	7.300	7.380	6.828	5,422,800
2023-10-31	7.300	7.350	7.280	7.350	6.801	5,975,261
2023-10-30	7.230	7.350	7.220	7.340	6.791	5,333,500

← NewerPage 12 of 21 · 1,212 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.