Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.390	8.470	8.370	8.380	7.754	11,268,005
2023-07-26	8.380	8.590	8.370	8.440	7.809	23,062,866
2023-07-25	8.270	8.370	8.260	8.320	7.698	6,210,081
2023-07-24	8.280	8.300	8.210	8.230	7.615	6,966,729
2023-07-21	8.300	8.350	8.250	8.310	7.689	7,730,274
2023-07-20	8.300	8.470	8.290	8.320	7.698	13,777,441
2023-07-19	8.300	8.340	8.260	8.300	7.680	5,356,626
2023-07-18	8.210	8.360	8.200	8.330	7.707	10,655,456
2023-07-17	8.200	8.210	8.150	8.200	7.587	5,456,119
2023-07-14	8.190	8.230	8.150	8.170	7.559	5,940,741
2023-07-13	8.320	8.380	8.280	8.330	7.548	6,555,762
2023-07-12	8.350	8.420	8.280	8.340	7.557	9,010,066
2023-07-11	8.290	8.310	8.210	8.300	7.521	6,124,030
2023-07-10	8.190	8.360	8.170	8.300	7.521	8,826,391
2023-07-07	8.110	8.170	8.090	8.150	7.385	3,666,432
2023-07-06	8.150	8.170	8.110	8.140	7.376	3,367,200
2023-07-05	8.150	8.170	8.100	8.150	7.385	4,655,300
2023-07-04	8.160	8.210	8.130	8.170	7.403	4,005,186
2023-07-03	8.150	8.220	8.130	8.160	7.394	5,047,330
2023-06-30	8.130	8.170	8.110	8.150	7.385	4,748,051
2023-06-29	8.100	8.130	8.050	8.110	7.349	4,288,944
2023-06-28	8.020	8.110	8.000	8.090	7.331	5,708,949
2023-06-27	7.890	8.030	7.890	8.010	7.258	4,233,709
2023-06-26	7.880	8.000	7.870	7.900	7.159	4,621,901
2023-06-21	7.990	8.040	7.930	7.930	7.186	3,785,401
2023-06-20	8.060	8.080	7.990	8.000	7.249	3,864,341
2023-06-19	8.130	8.140	8.060	8.080	7.322	3,873,500
2023-06-16	8.070	8.170	8.070	8.130	7.367	5,776,073
2023-06-15	8.050	8.060	8.010	8.050	7.294	4,096,806
2023-06-14	8.010	8.040	7.970	8.040	7.285	4,465,601
2023-06-13	8.010	8.020	7.970	7.990	7.240	3,397,072
2023-06-12	8.020	8.060	7.960	8.030	7.276	3,201,101
2023-06-09	8.050	8.060	7.980	8.020	7.267	3,358,800
2023-06-08	8.010	8.060	7.960	8.020	7.267	3,462,601
2023-06-07	8.010	8.050	7.970	8.000	7.249	3,399,600
2023-06-06	8.100	8.120	7.980	7.990	7.240	4,444,428
2023-06-05	8.110	8.160	8.100	8.130	7.367	4,394,863
2023-06-02	8.010	8.160	8.010	8.140	7.376	4,960,938
2023-06-01	7.980	8.050	7.940	8.010	7.258	4,391,059
2023-05-31	8.140	8.140	7.950	7.980	7.231	8,611,300
2023-05-30	8.140	8.180	8.060	8.130	7.367	5,001,300
2023-05-29	8.270	8.280	8.140	8.150	7.385	5,878,041
2023-05-26	8.250	8.300	8.190	8.250	7.476	3,802,241
2023-05-25	8.360	8.390	8.180	8.260	7.485	6,913,741
2023-05-24	8.380	8.450	8.330	8.360	7.575	3,977,312
2023-05-23	8.430	8.480	8.380	8.400	7.612	4,887,000
2023-05-22	8.300	8.460	8.280	8.460	7.666	8,493,442
2023-05-19	8.360	8.380	8.240	8.240	7.467	5,422,857
2023-05-18	8.380	8.420	8.340	8.370	7.584	3,330,896
2023-05-17	8.360	8.390	8.330	8.380	7.593	3,852,109
2023-05-16	8.420	8.440	8.360	8.380	7.593	4,368,846
2023-05-15	8.340	8.420	8.280	8.410	7.621	6,018,700
2023-05-12	8.460	8.480	8.350	8.350	7.566	7,995,767
2023-05-11	8.450	8.490	8.430	8.470	7.675	6,115,699
2023-05-10	8.490	8.530	8.420	8.450	7.657	7,746,565
2023-05-09	8.410	8.530	8.390	8.430	7.639	12,539,227
2023-05-08	8.380	8.460	8.380	8.410	7.621	8,982,285
2023-05-05	8.380	8.440	8.340	8.380	7.593	5,779,133
2023-05-04	8.270	8.440	8.250	8.430	7.639	10,853,748
2023-04-28	8.170	8.300	8.170	8.270	7.494	8,365,306

← NewerPage 14 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.