Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.620	6.680	6.610	6.640	6.640	5,456,607
2026-01-14	6.680	6.680	6.600	6.640	6.640	11,000,368
2026-01-13	6.690	6.720	6.650	6.660	6.660	9,730,110
2026-01-12	6.690	6.710	6.640	6.700	6.700	7,345,141
2026-01-09	6.750	6.800	6.670	6.710	6.710	6,596,331
2026-01-08	6.680	6.690	6.640	6.680	6.680	4,475,096
2026-01-07	6.720	6.720	6.640	6.670	6.670	4,858,700
2026-01-06	6.600	6.720	6.560	6.710	6.710	8,041,495
2026-01-05	6.560	6.620	6.550	6.590	6.590	4,440,060
2025-12-31	6.580	6.580	6.500	6.540	6.540	3,572,518
2025-12-30	6.570	6.620	6.500	6.570	6.570	4,467,801
2025-12-29	6.580	6.630	6.550	6.610	6.610	4,250,000
2025-12-26	6.640	6.650	6.600	6.600	6.600	3,249,400
2025-12-25	6.590	6.650	6.580	6.610	6.610	3,500,601
2025-12-24	6.580	6.610	6.530	6.590	6.590	3,037,291
2025-12-23	6.610	6.650	6.560	6.580	6.580	3,573,668
2025-12-22	6.640	6.660	6.610	6.620	6.620	3,239,491
2025-12-19	6.590	6.650	6.580	6.640	6.640	4,263,606
2025-12-18	6.510	6.640	6.490	6.600	6.600	6,838,800
2025-12-17	6.410	6.550	6.400	6.540	6.540	6,747,577
2025-12-16	6.480	6.480	6.400	6.430	6.430	5,031,022
2025-12-15	6.470	6.490	6.430	6.480	6.480	4,363,200
2025-12-12	6.520	6.530	6.470	6.470	6.470	6,424,819
2025-12-11	6.570	6.570	6.500	6.510	6.510	5,962,786
2025-12-10	6.560	6.580	6.520	6.560	6.560	5,055,273
2025-12-09	6.610	6.610	6.540	6.550	6.550	5,128,600
2025-12-08	6.670	6.670	6.580	6.610	6.610	6,867,000
2025-12-05	6.590	6.660	6.520	6.650	6.650	7,049,602
2025-12-04	6.720	6.720	6.590	6.600	6.600	8,210,436
2025-12-03	6.740	6.770	6.690	6.720	6.720	7,019,400
2025-12-02	6.740	6.790	6.700	6.750	6.750	5,184,499
2025-12-01	6.730	6.790	6.720	6.760	6.760	5,704,300
2025-11-28	6.690	6.750	6.670	6.730	6.730	4,473,500
2025-11-27	6.700	6.740	6.660	6.690	6.690	6,471,091
2025-11-26	6.700	6.770	6.650	6.680	6.680	6,848,802
2025-11-25	6.690	6.720	6.650	6.690	6.690	8,654,953
2025-11-24	6.780	6.790	6.650	6.660	6.660	13,762,700
2025-11-21	6.950	6.990	6.710	6.730	6.730	16,317,121
2025-11-20	7.040	7.050	6.960	7.000	7.000	6,188,000
2025-11-19	7.040	7.080	6.960	7.030	7.030	9,205,350
2025-11-18	7.110	7.160	6.970	7.030	7.030	12,238,031
2025-11-17	7.150	7.190	7.090	7.140	7.140	8,773,077
2025-11-14	7.210	7.250	7.150	7.150	7.150	9,543,696
2025-11-13	7.150	7.230	7.150	7.210	7.210	11,451,753
2025-11-12	7.220	7.240	7.140	7.150	7.150	8,382,199
2025-11-11	7.150	7.200	7.110	7.200	7.200	13,728,981
2025-11-10	7.230	7.250	7.140	7.160	7.160	15,900,165
2025-11-07	7.200	7.210	7.150	7.170	7.170	15,490,315
2025-11-06	7.100	7.240	7.080	7.170	7.170	15,567,904
2025-11-05	7.100	7.100	7.040	7.070	7.070	9,051,108
2025-11-04	7.000	7.080	6.940	7.070	7.070	15,265,325
2025-11-03	6.870	7.000	6.870	6.990	6.990	9,333,707
2025-10-31	6.840	6.900	6.830	6.880	6.880	6,635,440
2025-10-30	6.800	6.930	6.760	6.840	6.840	10,332,368
2025-10-29	6.830	6.850	6.730	6.810	6.810	6,497,700
2025-10-28	6.800	6.880	6.780	6.830	6.830	6,561,700
2025-10-27	6.860	6.910	6.820	6.880	6.880	7,100,800
2025-10-24	6.910	6.920	6.840	6.840	6.840	6,339,900
2025-10-23	6.820	6.890	6.800	6.890	6.890	6,189,072
2025-10-22	6.820	6.870	6.790	6.840	6.840	6,053,600

← NewerPage 4 of 5 · 242 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.