Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.740	7.980	7.740	7.980	7.231	10,944,970
2022-10-31	7.680	7.800	7.600	7.730	7.004	8,143,579
2022-10-28	7.940	7.940	7.690	7.690	6.968	14,248,229
2022-10-27	8.090	8.110	7.940	7.970	7.222	12,246,063
2022-10-26	8.010	8.170	7.960	8.070	7.313	14,799,330
2022-10-25	8.260	8.260	7.840	8.010	7.258	35,581,623
2022-10-24	8.600	8.850	8.580	8.710	7.892	14,523,368
2022-10-21	8.700	8.730	8.600	8.630	7.820	9,937,203
2022-10-20	8.850	8.880	8.580	8.670	7.856	17,067,992
2022-10-19	8.930	9.050	8.900	8.910	8.074	11,836,024
2022-10-18	9.140	9.170	8.980	9.000	8.155	18,051,029
2022-10-17	9.040	9.140	8.970	9.110	8.255	16,073,360
2022-10-14	8.970	9.160	8.930	9.110	8.255	20,585,393
2022-10-13	8.910	8.980	8.820	8.900	8.065	18,302,767
2022-10-12	8.780	8.990	8.580	8.980	8.137	20,576,373
2022-10-11	8.620	8.860	8.580	8.850	8.019	15,947,639
2022-10-10	8.900	8.950	8.560	8.620	7.811	18,890,722
2022-09-30	8.770	8.940	8.730	8.820	7.992	15,862,269
2022-09-29	8.830	8.930	8.740	8.780	7.956	18,368,979
2022-09-28	9.150	9.220	8.710	8.710	7.892	25,628,078
2022-09-27	9.100	9.240	8.850	9.160	8.300	24,887,713
2022-09-26	9.620	9.650	9.080	9.100	8.246	41,897,858
2022-09-23	10.040	10.160	9.680	9.770	8.853	33,624,991
2022-09-22	10.000	10.150	9.940	10.150	9.197	33,252,804
2022-09-21	9.850	10.160	9.770	10.100	9.152	39,879,947
2022-09-20	10.070	10.080	9.800	9.900	8.971	33,061,758
2022-09-19	9.730	10.090	9.600	10.030	9.089	37,469,835
2022-09-16	9.890	9.930	9.680	9.750	8.835	25,951,845
2022-09-15	10.100	10.240	9.660	9.840	8.916	35,835,890
2022-09-14	10.100	10.220	9.940	10.130	9.179	34,526,190
2022-09-13	10.430	10.500	10.250	10.260	9.297	40,018,258
2022-09-09	10.440	10.620	10.200	10.420	9.442	36,210,655
2022-09-08	10.740	10.770	10.330	10.360	9.388	45,838,780
2022-09-07	11.080	11.500	10.580	10.660	9.659	101,057,569
2022-09-06	9.920	10.920	9.820	10.920	9.895	82,103,342
2022-09-05	9.570	10.050	9.570	9.930	8.998	32,779,176
2022-09-02	9.550	9.630	9.350	9.560	8.663	21,129,543
2022-09-01	9.650	9.650	9.450	9.490	8.599	21,012,957
2022-08-31	10.200	10.220	9.490	9.510	8.617	43,584,431
2022-08-30	10.600	10.680	10.130	10.220	9.261	37,075,907
2022-08-29	10.730	10.810	10.350	10.690	9.687	36,766,824
2022-08-26	10.870	11.240	10.690	10.800	9.786	56,696,136
2022-08-25	10.810	11.040	10.410	10.730	9.723	53,711,684
2022-08-24	10.690	11.280	10.550	10.720	9.714	71,473,371
2022-08-23	10.390	10.710	10.230	10.580	9.587	53,523,243
2022-08-22	9.670	10.510	9.650	10.450	9.469	46,084,552
2022-08-19	9.860	9.910	9.680	9.700	8.790	17,146,825
2022-08-18	9.910	9.950	9.760	9.810	8.889	15,690,220
2022-08-17	10.060	10.310	9.840	9.890	8.962	22,768,239
2022-08-16	10.010	10.140	9.910	10.060	9.116	25,956,447
2022-08-15	10.030	10.260	10.030	10.100	9.152	27,713,354
2022-08-12	9.840	10.180	9.810	9.990	9.052	34,387,612
2022-08-11	9.800	9.920	9.730	9.850	8.925	20,916,465
2022-08-10	9.660	9.930	9.630	9.710	8.799	25,221,393
2022-08-09	9.740	9.780	9.600	9.700	8.790	29,637,307
2022-08-08	9.230	9.740	9.170	9.700	8.790	44,110,866
2022-08-05	9.220	9.280	9.070	9.240	8.373	14,173,900
2022-08-04	9.080	9.320	9.020	9.220	8.355	16,126,578
2022-08-03	9.040	9.360	9.000	9.040	8.192	21,694,630
2022-08-02	9.550	9.550	8.950	9.020	8.173	32,466,434

← NewerPage 17 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.