Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 000731.SHE stock page

Sichuan Meifeng Chemical Industry Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-278.1808.2108.1308.1807.4125,259,068
2023-04-268.1208.2208.0308.1907.4215,930,893
2023-04-258.1008.2408.0508.1107.3499,816,154
2023-04-248.1008.1307.8907.9607.2138,179,136
2023-04-218.2208.2708.1008.1007.3405,352,942
2023-04-208.1708.2608.0708.2407.4676,137,136
2023-04-198.2808.3008.1608.1607.3944,777,035
2023-04-188.3108.3208.2408.2607.4855,276,035
2023-04-178.2008.3108.2008.2807.5035,818,478
2023-04-148.1908.2508.1408.2407.4675,915,992
2023-04-138.1108.1908.0808.1907.4216,057,141
2023-04-128.1108.1408.0808.1107.3493,716,128
2023-04-118.0908.1208.0608.0907.3313,429,073
2023-04-108.1108.1108.0508.0707.3133,298,195
2023-04-078.1008.1408.0708.1007.3404,146,629
2023-04-068.0208.1007.9808.0907.3314,514,749
2023-04-048.1408.1408.0308.0507.2944,735,238
2023-04-038.0608.1308.0608.1207.3583,654,938
2023-03-318.1008.1008.0508.0607.3033,844,717
2023-03-308.0008.0507.9208.0507.2945,950,563
2023-03-298.1008.1108.0008.0007.2495,354,600
2023-03-288.1608.1608.0808.1107.3494,314,879
2023-03-278.2008.2008.0708.1207.3585,872,743
2023-03-248.2508.2608.1808.1907.4215,343,113
2023-03-238.2508.2608.2008.2507.4764,501,700
2023-03-228.2508.2908.2208.2707.4945,548,728
2023-03-218.2208.2508.1808.2407.4674,077,400
2023-03-208.2208.2608.1608.1807.4125,496,991
2023-03-178.2608.2608.1908.2307.4585,846,391
2023-03-168.2708.3108.1508.1707.4036,116,300
2023-03-158.2308.3508.2008.2707.4947,613,097
2023-03-148.3808.3808.1208.1507.3859,112,842
2023-03-138.3908.4708.2708.3607.57511,282,723
2023-03-108.5008.6808.4508.5407.73811,855,896
2023-03-098.5908.6108.5208.5207.7204,915,790
2023-03-088.5308.6008.5008.5907.7845,200,074
2023-03-078.7008.7608.5608.5607.75711,137,200
2023-03-068.7208.7508.6408.7107.8928,486,238
2023-03-038.7108.7308.6408.6807.86511,966,293
2023-03-028.7308.7708.7008.7107.8927,103,480
2023-03-018.7608.7808.6808.7407.9208,213,211
2023-02-288.8108.8208.6508.7507.92910,305,138
2023-02-278.6708.8708.6308.8207.99214,605,670
2023-02-248.7308.7308.6408.7007.8836,267,366
2023-02-238.8008.8108.6808.7307.9117,068,560
2023-02-228.7808.8408.7008.7807.95610,927,615
2023-02-218.7908.8408.6708.7707.94720,232,684
2023-02-208.4508.6408.4308.6307.8209,565,217
2023-02-178.3908.5608.3908.4907.69310,853,207
2023-02-168.6408.6408.3508.3907.60312,886,346
2023-02-158.7308.7308.5908.6107.8029,686,085
2023-02-148.7908.8208.6508.7007.88310,267,089
2023-02-138.6508.7308.6208.7207.90212,194,282
2023-02-108.6008.6608.5608.6307.82010,054,646
2023-02-098.5408.5908.4708.5807.7757,023,318
2023-02-088.5608.5908.5208.5207.7206,786,848
2023-02-078.5208.5708.5008.5507.7485,484,502
2023-02-068.5708.5708.4808.5107.7116,054,600
2023-02-038.5908.6108.4508.5507.74811,335,467
2023-02-028.6708.6808.5508.6207.8118,978,637
← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-10-200.1000 CNY
2025-06-160.1700 CNY
2024-10-170.1000 CNY
2024-06-170.1702 CNY
2023-07-140.1721 CNY
2022-06-240.1700 CNY
2020-06-190.0500 CNY
2019-06-190.1500 CNY

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