Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.800	9.150	8.800	9.140	8.129	26,735,624
2022-01-28	8.710	8.770	8.130	8.740	7.773	27,469,241
2022-01-27	8.590	8.850	8.580	8.690	7.729	24,285,333
2022-01-26	8.500	8.660	8.480	8.560	7.613	13,530,973
2022-01-25	8.600	8.750	8.470	8.610	7.657	22,673,941
2022-01-24	8.570	8.710	8.410	8.600	7.649	17,221,362
2022-01-21	8.650	8.780	8.600	8.640	7.684	17,762,894
2022-01-20	9.210	9.270	8.710	8.790	7.817	35,187,003
2022-01-19	9.240	9.430	9.160	9.190	8.173	39,571,161
2022-01-18	9.250	9.260	8.860	8.930	7.942	39,186,392
2022-01-17	9.200	9.390	9.110	9.330	8.298	27,562,153
2022-01-14	9.600	9.800	9.280	9.290	8.262	52,299,977
2022-01-13	10.440	10.630	9.850	9.890	8.796	47,694,740
2022-01-12	10.210	10.560	10.010	10.440	9.285	45,013,796
2022-01-11	10.000	10.310	9.940	10.190	9.063	41,516,207
2022-01-10	10.200	10.200	9.830	10.060	8.947	34,455,608
2022-01-07	9.800	10.300	9.650	10.200	9.071	62,788,225
2022-01-06	9.740	9.930	9.690	9.850	8.760	38,557,869
2022-01-05	10.180	10.200	9.600	9.740	8.662	62,471,834
2022-01-04	10.530	10.600	9.950	10.300	9.160	70,811,350
2021-12-31	10.090	10.660	9.710	10.380	9.232	110,535,063
2021-12-30	9.550	10.110	9.470	10.110	8.991	93,104,248
2021-12-29	9.080	9.300	8.920	9.190	8.173	42,452,950
2021-12-28	8.850	9.160	8.810	9.070	8.066	31,086,116
2021-12-27	8.750	9.040	8.600	8.910	7.924	28,223,209
2021-12-24	9.130	9.150	8.710	8.740	7.773	30,746,400
2021-12-23	9.200	9.300	9.050	9.050	8.049	41,920,708
2021-12-22	8.750	9.150	8.710	8.970	7.978	36,923,495
2021-12-21	8.430	8.850	8.380	8.750	7.782	26,374,092
2021-12-20	8.750	8.900	8.430	8.450	7.515	29,183,531
2021-12-17	9.130	9.160	8.800	8.830	7.853	30,964,772
2021-12-16	9.060	9.180	9.010	9.120	8.111	24,007,901
2021-12-15	8.980	9.300	8.980	9.060	8.058	35,704,091
2021-12-14	9.330	9.400	9.020	9.040	8.040	48,030,801
2021-12-13	8.790	9.500	8.680	9.380	8.342	73,036,471
2021-12-10	8.450	8.850	8.380	8.750	7.782	42,661,643
2021-12-09	8.570	8.710	8.420	8.460	7.524	23,043,382
2021-12-08	8.560	8.630	8.460	8.580	7.631	19,148,882
2021-12-07	8.710	8.770	8.380	8.540	7.595	31,841,913
2021-12-06	8.700	8.880	8.630	8.710	7.746	32,218,689
2021-12-03	8.740	8.820	8.560	8.720	7.755	35,190,275
2021-12-02	8.900	9.140	8.810	8.810	7.835	55,517,873
2021-12-01	8.680	8.900	8.550	8.870	7.889	50,189,583
2021-11-30	8.390	8.880	8.360	8.750	7.782	59,864,446
2021-11-29	8.430	8.460	8.280	8.370	7.444	43,612,146
2021-11-26	8.240	8.770	8.230	8.660	7.702	63,126,664
2021-11-25	8.400	8.420	8.230	8.290	7.373	26,731,235
2021-11-24	8.380	8.500	8.240	8.380	7.453	39,674,015
2021-11-23	8.460	8.590	8.330	8.360	7.435	39,487,732
2021-11-22	8.390	8.500	8.240	8.420	7.488	45,514,728
2021-11-19	8.160	8.350	7.980	8.300	7.382	45,453,116
2021-11-18	8.140	8.320	8.090	8.140	7.239	33,995,486
2021-11-17	7.800	8.310	7.770	8.220	7.311	51,877,182
2021-11-16	8.030	8.150	7.850	7.860	6.990	45,172,038
2021-11-15	8.370	8.470	7.930	8.060	7.168	73,428,522
2021-11-12	8.540	8.900	8.500	8.660	7.702	74,804,817
2021-11-11	8.240	8.560	8.200	8.430	7.497	55,136,359
2021-11-10	8.300	8.400	8.070	8.290	7.373	54,443,836
2021-11-09	8.110	8.420	8.030	8.400	7.471	65,230,799
2021-11-08	8.290	8.290	7.990	8.110	7.213	47,407,194

← NewerPage 20 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.