Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.140	7.330	7.120	7.280	7.173	15,890,360
2025-07-18	7.020	7.070	7.000	7.060	6.956	5,271,833
2025-07-17	6.980	7.020	6.970	7.020	6.917	4,108,100
2025-07-16	7.010	7.030	6.940	6.980	6.877	6,477,600
2025-07-15	7.060	7.140	6.990	7.000	6.897	11,784,304
2025-07-14	7.010	7.090	7.010	7.070	6.966	9,099,400
2025-07-11	7.060	7.080	7.020	7.050	6.946	7,555,300
2025-07-10	7.000	7.070	6.980	7.060	6.956	9,229,723
2025-07-09	6.990	7.010	6.980	6.990	6.887	6,234,506
2025-07-08	6.990	7.000	6.960	6.990	6.887	5,748,100
2025-07-07	6.980	7.010	6.970	6.990	6.887	3,613,800
2025-07-04	7.020	7.020	6.970	6.980	6.877	6,412,400
2025-07-03	7.040	7.040	6.960	7.000	6.897	5,417,457
2025-07-02	6.940	7.040	6.930	7.010	6.907	9,787,600
2025-07-01	6.920	6.950	6.890	6.940	6.838	6,215,500
2025-06-30	6.910	6.930	6.880	6.900	6.798	5,408,057
2025-06-27	6.850	6.950	6.830	6.900	6.798	10,035,301
2025-06-26	6.860	6.890	6.820	6.830	6.729	7,374,220
2025-06-25	6.860	6.870	6.810	6.860	6.759	8,577,300
2025-06-24	6.830	6.870	6.760	6.870	6.769	11,757,500
2025-06-23	6.850	6.930	6.800	6.890	6.789	8,732,921
2025-06-20	6.980	7.000	6.830	6.860	6.759	11,554,400
2025-06-19	6.850	7.100	6.820	6.970	6.867	18,017,782
2025-06-18	6.890	6.980	6.840	6.860	6.759	9,547,600
2025-06-17	6.800	6.930	6.780	6.900	6.798	10,945,582
2025-06-16	6.800	6.860	6.740	6.780	6.680	7,230,300
2025-06-13	6.940	6.970	6.880	6.910	6.641	5,880,870
2025-06-12	6.960	6.960	6.880	6.950	6.679	5,543,002
2025-06-11	6.910	6.980	6.900	6.960	6.689	5,124,058
2025-06-10	6.950	6.980	6.860	6.920	6.650	6,480,700
2025-06-09	6.930	6.960	6.910	6.950	6.679	5,221,400
2025-06-06	6.900	6.940	6.870	6.930	6.660	5,827,983
2025-06-05	6.900	6.940	6.870	6.880	6.612	4,128,065
2025-06-04	6.840	6.900	6.830	6.890	6.622	4,873,300
2025-06-03	6.830	6.850	6.810	6.840	6.574	3,496,565
2025-05-30	6.860	6.880	6.830	6.850	6.583	3,038,200
2025-05-29	6.850	6.890	6.810	6.870	6.602	4,291,100
2025-05-28	6.910	6.930	6.820	6.850	6.583	3,763,831
2025-05-27	6.800	6.910	6.770	6.910	6.641	6,533,100
2025-05-26	6.810	6.830	6.760	6.790	6.525	5,496,301
2025-05-23	6.880	6.880	6.820	6.830	6.564	4,433,600
2025-05-22	6.940	6.940	6.820	6.850	6.583	6,879,600
2025-05-21	6.920	6.970	6.910	6.950	6.679	7,093,710
2025-05-20	6.920	6.930	6.870	6.930	6.660	4,868,400
2025-05-19	6.870	6.920	6.830	6.920	6.650	4,607,200
2025-05-16	6.890	6.900	6.850	6.860	6.593	4,444,916
2025-05-15	6.870	6.980	6.860	6.890	6.622	8,982,500
2025-05-14	6.870	6.890	6.810	6.880	6.612	5,619,250
2025-05-13	6.900	6.920	6.840	6.880	6.612	5,392,700
2025-05-12	6.890	6.890	6.840	6.880	6.612	5,753,241
2025-05-09	6.930	6.940	6.830	6.860	6.593	6,118,520
2025-05-08	6.930	6.950	6.870	6.900	6.631	8,911,850
2025-05-07	6.820	6.990	6.810	6.980	6.708	14,481,810
2025-05-06	6.720	6.790	6.710	6.790	6.525	5,436,339
2025-04-30	6.760	6.800	6.700	6.700	6.439	6,325,300
2025-04-29	6.790	6.800	6.740	6.750	6.487	5,158,811
2025-04-28	6.900	6.900	6.750	6.800	6.535	6,924,500
2025-04-25	6.830	6.980	6.820	6.900	6.631	8,644,555
2025-04-24	6.830	6.880	6.800	6.840	6.574	6,526,900
2025-04-23	6.880	6.890	6.800	6.830	6.564	7,940,961

← NewerPage 6 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.