Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.740	6.830	6.730	6.810	6.810	5,487,206
2025-10-20	6.740	6.740	6.670	6.740	6.740	4,421,000
2025-10-17	6.810	6.850	6.780	6.790	6.690	4,917,801
2025-10-16	6.900	6.920	6.800	6.830	6.729	6,007,965
2025-10-15	6.900	6.940	6.860	6.900	6.798	4,856,800
2025-10-14	6.860	6.900	6.850	6.880	6.779	5,609,100
2025-10-13	6.820	6.860	6.740	6.860	6.759	5,784,000
2025-10-10	6.810	6.920	6.800	6.900	6.798	7,174,178
2025-10-09	6.780	6.830	6.720	6.810	6.710	4,841,800
2025-09-30	6.810	6.820	6.760	6.780	6.680	4,799,060
2025-09-29	6.760	6.810	6.690	6.810	6.710	3,535,901
2025-09-26	6.750	6.800	6.720	6.760	6.660	3,846,800
2025-09-25	6.830	6.830	6.720	6.750	6.651	5,393,900
2025-09-24	6.800	6.870	6.760	6.830	6.729	5,221,661
2025-09-23	6.850	6.850	6.680	6.800	6.700	7,572,858
2025-09-22	6.950	6.990	6.800	6.850	6.749	7,988,861
2025-09-19	7.020	7.020	6.930	6.970	6.867	6,198,703
2025-09-18	7.120	7.120	6.980	7.020	6.917	11,148,122
2025-09-17	7.090	7.130	7.060	7.120	7.015	6,009,620
2025-09-16	7.050	7.090	7.020	7.090	6.986	5,770,409
2025-09-15	7.090	7.120	7.050	7.070	6.966	5,672,110
2025-09-12	7.120	7.140	7.090	7.100	6.995	6,597,966
2025-09-11	7.130	7.150	7.090	7.120	7.015	6,378,400
2025-09-10	7.130	7.160	7.080	7.150	7.045	7,442,130
2025-09-09	7.130	7.150	7.070	7.130	7.025	6,540,634
2025-09-08	7.050	7.150	7.020	7.150	7.045	6,543,834
2025-09-05	7.010	7.050	6.970	7.050	6.946	6,433,550
2025-09-04	6.980	7.030	6.960	6.990	6.887	5,808,161
2025-09-03	7.050	7.080	6.960	6.990	6.887	6,578,833
2025-09-02	7.110	7.110	7.000	7.050	6.946	9,041,500
2025-09-01	7.100	7.110	7.040	7.090	6.986	7,494,400
2025-08-29	7.140	7.180	7.100	7.110	7.005	8,964,376
2025-08-28	7.220	7.240	7.000	7.150	7.045	16,828,691
2025-08-27	7.510	7.510	7.210	7.220	7.114	19,750,011
2025-08-26	7.360	7.540	7.340	7.480	7.370	21,754,983
2025-08-25	7.320	7.360	7.280	7.350	7.242	11,766,543
2025-08-22	7.310	7.340	7.240	7.330	7.222	9,381,401
2025-08-21	7.240	7.320	7.220	7.320	7.212	11,243,869
2025-08-20	7.200	7.230	7.170	7.230	7.124	7,277,682
2025-08-19	7.210	7.220	7.170	7.200	7.094	7,693,777
2025-08-18	7.260	7.260	7.180	7.200	7.094	11,996,619
2025-08-15	7.020	7.280	7.010	7.180	7.074	18,393,242
2025-08-14	7.120	7.140	7.020	7.040	6.936	9,513,706
2025-08-13	7.120	7.170	7.100	7.120	7.015	7,736,268
2025-08-12	7.130	7.220	7.090	7.130	7.025	10,731,668
2025-08-11	7.140	7.140	7.070	7.100	6.995	7,672,002
2025-08-08	7.060	7.120	7.040	7.110	7.005	6,333,650
2025-08-07	7.110	7.140	7.060	7.080	6.976	8,742,135
2025-08-06	7.140	7.200	7.110	7.110	7.005	6,865,768
2025-08-05	7.150	7.170	7.060	7.150	7.045	8,726,204
2025-08-04	7.230	7.240	7.070	7.080	6.976	15,495,949
2025-08-01	6.930	7.060	6.930	7.010	6.907	8,682,000
2025-07-31	7.150	7.160	6.930	6.950	6.848	14,248,157
2025-07-30	7.120	7.210	7.080	7.150	7.045	10,553,400
2025-07-29	7.190	7.210	7.060	7.140	7.035	11,873,836
2025-07-28	7.220	7.220	7.110	7.210	7.104	9,374,501
2025-07-25	7.240	7.250	7.150	7.180	7.074	7,483,252
2025-07-24	7.210	7.240	7.160	7.230	7.124	10,501,457
2025-07-23	7.410	7.410	7.210	7.220	7.114	13,807,857
2025-07-22	7.290	7.420	7.240	7.360	7.252	17,295,367

← NewerPage 5 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.