Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.550	9.550	8.950	9.020	8.173	32,466,434
2022-08-01	9.390	9.640	9.280	9.640	8.735	21,951,929
2022-07-29	9.500	9.580	9.370	9.380	8.500	14,197,893
2022-07-28	9.590	9.660	9.440	9.480	8.590	17,801,721
2022-07-27	9.450	9.670	9.430	9.520	8.626	20,022,124
2022-07-26	9.250	9.500	9.140	9.490	8.599	18,028,241
2022-07-25	9.290	9.460	9.190	9.240	8.373	12,859,426
2022-07-22	9.370	9.440	9.170	9.300	8.427	14,237,170
2022-07-21	9.520	9.520	9.290	9.310	8.436	19,667,045
2022-07-20	9.550	9.590	9.480	9.520	8.626	18,405,726
2022-07-19	9.420	9.650	9.380	9.520	8.626	30,437,385
2022-07-18	9.150	9.420	9.130	9.410	8.527	24,433,849
2022-07-15	9.050	9.270	9.000	9.140	8.282	28,631,364
2022-07-14	8.980	9.000	8.860	8.960	8.119	11,340,807
2022-07-13	8.920	9.000	8.820	9.000	8.155	13,149,988
2022-07-12	8.980	9.060	8.920	8.940	8.101	11,249,448
2022-07-11	9.140	9.140	8.930	8.980	8.137	19,313,682
2022-07-08	9.370	9.460	9.210	9.240	8.373	17,382,726
2022-07-07	9.290	9.460	9.230	9.330	8.454	17,472,733
2022-07-06	9.700	9.720	9.270	9.380	8.500	40,445,336
2022-07-05	9.400	9.820	9.330	9.820	8.898	49,425,939
2022-07-04	9.400	9.550	9.300	9.480	8.590	28,318,302
2022-07-01	9.060	9.380	9.020	9.300	8.427	24,547,332
2022-06-30	9.100	9.190	9.070	9.100	8.246	13,545,117
2022-06-29	9.250	9.310	9.060	9.080	8.228	21,490,333
2022-06-28	9.220	9.340	9.180	9.280	8.409	22,149,731
2022-06-27	9.120	9.230	9.010	9.180	8.318	17,744,378
2022-06-24	8.980	9.120	8.950	9.080	8.228	19,418,275
2022-06-23	9.080	9.180	8.840	9.180	8.164	26,008,617
2022-06-22	9.300	9.350	9.050	9.060	8.058	23,179,661
2022-06-21	9.470	9.540	9.170	9.320	8.289	24,629,162
2022-06-20	9.650	9.700	9.340	9.500	8.449	32,025,320
2022-06-17	9.610	9.770	9.500	9.700	8.627	26,912,964
2022-06-16	9.800	9.890	9.600	9.660	8.591	29,339,240
2022-06-15	10.260	10.330	9.790	9.820	8.734	49,975,691
2022-06-14	9.830	10.190	9.800	10.120	9.000	52,142,100
2022-06-13	9.680	10.200	9.630	9.990	8.885	60,842,530
2022-06-10	9.610	9.880	9.590	9.800	8.716	52,963,700
2022-06-09	9.470	9.880	9.410	9.790	8.707	67,804,598
2022-06-08	9.450	9.550	9.150	9.490	8.440	32,823,359
2022-06-07	9.520	9.520	9.310	9.390	8.351	26,801,299
2022-06-06	9.190	9.500	9.170	9.500	8.449	37,743,876
2022-06-02	9.340	9.350	9.150	9.170	8.155	32,165,750
2022-06-01	9.330	9.580	9.290	9.400	8.360	31,399,808
2022-05-31	9.310	9.440	9.240	9.380	8.342	32,276,456
2022-05-30	9.150	9.430	8.980	9.350	8.316	39,093,335
2022-05-27	8.870	9.200	8.860	9.090	8.084	39,994,915
2022-05-26	8.840	9.000	8.570	8.880	7.898	23,270,936
2022-05-25	8.730	8.870	8.650	8.840	7.862	16,755,000
2022-05-24	9.170	9.250	8.720	8.730	7.764	32,653,775
2022-05-23	9.050	9.230	9.020	9.190	8.173	31,520,102
2022-05-20	8.860	9.040	8.830	9.020	8.022	23,406,677
2022-05-19	8.720	8.870	8.660	8.850	7.871	18,430,623
2022-05-18	9.030	9.150	8.860	8.880	7.898	26,827,885
2022-05-17	9.200	9.210	8.940	9.100	8.093	26,693,436
2022-05-16	9.050	9.270	9.030	9.190	8.173	41,353,940
2022-05-13	8.800	9.060	8.800	8.900	7.915	27,002,682
2022-05-12	8.800	8.900	8.610	8.800	7.826	20,588,220
2022-05-11	8.880	9.120	8.770	8.780	7.809	33,956,890
2022-05-10	8.780	8.930	8.590	8.930	7.942	26,320,388

← NewerPage 18 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.