Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.780	9.020	8.740	8.950	7.960	21,269,763
2022-05-06	8.630	9.060	8.600	8.810	7.835	36,279,341
2022-05-05	8.600	9.020	8.520	8.870	7.889	36,285,562
2022-04-29	8.360	8.600	8.250	8.470	7.533	30,509,991
2022-04-28	8.240	8.510	8.130	8.260	7.346	33,232,068
2022-04-27	7.700	8.320	7.600	8.310	7.391	38,965,814
2022-04-26	8.650	8.690	7.790	7.890	7.017	44,572,477
2022-04-25	8.650	8.980	8.420	8.480	7.542	39,957,441
2022-04-22	8.750	9.000	8.500	8.840	7.862	34,397,996
2022-04-21	10.060	10.060	9.030	9.030	8.031	60,880,412
2022-04-20	10.230	10.350	9.900	10.030	8.920	48,495,680
2022-04-19	9.830	10.320	9.760	10.320	9.178	55,532,300
2022-04-18	9.680	10.150	9.650	9.850	8.760	40,329,967
2022-04-15	10.230	10.550	9.860	9.990	8.885	64,861,062
2022-04-14	9.830	10.400	9.600	10.310	9.169	70,627,042
2022-04-13	10.070	10.470	9.950	9.970	8.867	59,751,362
2022-04-12	10.300	10.300	9.730	10.160	9.036	65,884,275
2022-04-11	10.100	10.690	9.980	10.470	9.312	94,201,659
2022-04-08	9.750	10.510	9.650	10.100	8.983	99,590,964
2022-04-07	9.780	10.070	9.590	9.850	8.760	55,484,748
2022-04-06	9.500	9.820	9.460	9.790	8.707	35,790,370
2022-04-01	9.670	9.890	9.600	9.610	8.547	40,327,234
2022-03-31	9.550	10.060	9.510	9.660	8.591	54,959,674
2022-03-30	9.550	9.660	9.400	9.580	8.520	67,946,415
2022-03-29	9.020	9.880	8.920	9.870	8.778	83,094,478
2022-03-28	9.000	9.060	8.800	8.980	7.986	18,202,668
2022-03-25	8.940	9.210	8.900	9.060	8.058	21,593,396
2022-03-24	9.020	9.100	8.840	9.010	8.013	18,754,380
2022-03-23	9.070	9.130	8.940	9.040	8.040	15,191,012
2022-03-22	9.010	9.140	8.950	9.020	8.022	17,728,411
2022-03-21	8.770	9.170	8.740	9.050	8.049	30,450,278
2022-03-18	8.590	8.740	8.540	8.690	7.729	15,139,276
2022-03-17	8.590	8.820	8.540	8.600	7.649	26,820,684
2022-03-16	8.530	8.580	8.010	8.500	7.560	27,873,546
2022-03-15	8.900	9.030	8.280	8.320	7.399	32,289,969
2022-03-14	9.170	9.490	9.020	9.040	8.040	31,696,195
2022-03-11	8.880	9.280	8.500	9.210	8.191	34,453,325
2022-03-10	9.070	9.140	8.760	9.000	8.004	35,699,781
2022-03-09	9.790	9.810	8.810	8.980	7.986	61,159,724
2022-03-08	9.990	10.050	9.600	9.790	8.707	54,949,871
2022-03-07	9.790	10.580	9.700	10.190	9.063	81,934,289
2022-03-04	10.080	10.080	9.640	9.670	8.600	48,615,207
2022-03-03	9.690	10.330	9.670	10.160	9.036	68,649,248
2022-03-02	9.640	9.850	9.610	9.680	8.609	26,075,457
2022-03-01	9.790	9.790	9.510	9.620	8.556	29,563,403
2022-02-28	9.680	9.840	9.560	9.800	8.716	36,641,290
2022-02-25	9.700	9.830	9.530	9.600	8.538	39,898,590
2022-02-24	9.710	10.110	9.540	9.700	8.627	57,231,831
2022-02-23	9.770	9.930	9.610	9.840	8.751	42,218,753
2022-02-22	9.580	9.950	9.530	9.780	8.698	49,346,032
2022-02-21	9.500	9.570	9.370	9.560	8.502	23,529,643
2022-02-18	9.350	9.500	9.230	9.480	8.431	21,904,730
2022-02-17	9.320	9.590	9.320	9.460	8.413	33,646,928
2022-02-16	9.250	9.420	9.210	9.370	8.333	20,964,102
2022-02-15	9.170	9.240	9.110	9.210	8.191	14,908,049
2022-02-14	9.150	9.440	9.090	9.220	8.200	21,910,582
2022-02-11	9.410	9.430	9.140	9.170	8.155	26,106,936
2022-02-10	9.270	9.570	9.190	9.510	8.458	33,262,242
2022-02-09	9.300	9.350	9.130	9.270	8.244	22,814,747
2022-02-08	9.100	9.270	8.960	9.260	8.235	25,859,471

← NewerPage 19 of 21 · 1,217 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.