Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.120	7.270	7.090	7.250	6.708	4,701,300
2023-10-26	7.140	7.160	7.050	7.150	6.616	3,691,210
2023-10-25	7.130	7.220	7.130	7.160	6.625	3,937,110
2023-10-24	6.950	7.120	6.940	7.120	6.588	5,540,600
2023-10-23	7.130	7.150	6.890	6.920	6.403	5,998,656
2023-10-20	7.130	7.210	7.110	7.130	6.597	3,228,935
2023-10-19	7.150	7.220	7.100	7.130	6.597	4,136,569
2023-10-18	7.280	7.300	7.140	7.150	6.616	4,910,985
2023-10-17	7.300	7.340	7.260	7.290	6.745	2,907,178
2023-10-16	7.300	7.320	7.270	7.320	6.773	3,348,078
2023-10-13	7.400	7.400	7.270	7.280	6.736	5,703,700
2023-10-12	7.370	7.440	7.340	7.420	6.865	3,905,418
2023-10-11	7.390	7.400	7.330	7.350	6.801	4,816,200
2023-10-10	7.390	7.480	7.360	7.370	6.819	4,365,368
2023-10-09	7.450	7.460	7.350	7.380	6.828	5,897,723
2023-09-28	7.450	7.480	7.420	7.460	6.902	3,145,829
2023-09-27	7.430	7.480	7.370	7.410	6.856	4,882,500
2023-09-26	7.500	7.510	7.410	7.420	6.865	3,968,600
2023-09-25	7.540	7.570	7.490	7.520	6.958	3,525,103
2023-09-22	7.460	7.580	7.400	7.580	7.013	5,791,625
2023-09-21	7.560	7.560	7.450	7.470	6.912	4,727,331
2023-09-20	7.620	7.650	7.560	7.570	7.004	4,376,826
2023-09-19	7.720	7.720	7.630	7.650	7.078	5,533,716
2023-09-18	7.650	7.760	7.610	7.700	7.124	9,075,536
2023-09-15	7.580	7.600	7.550	7.580	7.013	3,006,800
2023-09-14	7.530	7.580	7.500	7.570	7.004	3,043,300
2023-09-13	7.590	7.630	7.510	7.550	6.986	3,344,464
2023-09-12	7.580	7.620	7.530	7.590	7.023	3,052,763
2023-09-11	7.520	7.600	7.490	7.580	7.013	4,119,891
2023-09-08	7.540	7.540	7.460	7.490	6.930	3,816,100
2023-09-07	7.660	7.660	7.520	7.540	6.976	4,876,100
2023-09-06	7.680	7.680	7.590	7.670	7.097	3,358,300
2023-09-05	7.720	7.730	7.640	7.660	7.087	4,837,287
2023-09-04	7.580	7.770	7.570	7.750	7.171	9,621,687
2023-09-01	7.500	7.580	7.460	7.560	6.995	7,226,600
2023-08-31	7.550	7.560	7.440	7.450	6.893	4,823,200
2023-08-30	7.610	7.650	7.510	7.540	6.976	5,754,600
2023-08-29	7.560	7.630	7.510	7.630	7.060	7,429,499
2023-08-28	7.740	7.780	7.510	7.530	6.967	13,104,182
2023-08-25	7.400	7.590	7.380	7.440	6.884	9,464,500
2023-08-24	7.400	7.500	7.340	7.440	6.884	9,441,000
2023-08-23	7.570	7.580	7.370	7.410	6.856	11,481,994
2023-08-22	7.870	7.880	7.340	7.470	6.912	30,390,306
2023-08-21	8.060	8.110	8.000	8.020	7.421	4,980,452
2023-08-18	8.080	8.140	8.050	8.060	7.458	4,952,100
2023-08-17	8.060	8.110	8.000	8.100	7.495	5,486,600
2023-08-16	8.130	8.170	8.090	8.100	7.495	3,074,902
2023-08-15	8.180	8.230	8.120	8.160	7.550	4,263,784
2023-08-14	8.100	8.220	8.010	8.200	7.587	7,165,303
2023-08-11	8.290	8.300	8.120	8.130	7.522	5,730,703
2023-08-10	8.190	8.320	8.160	8.290	7.670	5,397,722
2023-08-09	8.220	8.230	8.150	8.190	7.578	4,382,500
2023-08-08	8.200	8.320	8.120	8.270	7.652	7,582,792
2023-08-07	8.240	8.250	8.170	8.190	7.578	6,571,234
2023-08-04	8.320	8.360	8.260	8.280	7.661	4,977,550
2023-08-03	8.300	8.320	8.240	8.310	7.689	5,021,603
2023-08-02	8.340	8.400	8.300	8.330	7.707	5,671,301
2023-08-01	8.400	8.430	8.330	8.350	7.726	8,355,102
2023-07-31	8.450	8.460	8.380	8.420	7.791	8,969,200
2023-07-28	8.360	8.440	8.350	8.410	7.781	8,571,622

← NewerPage 13 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.