Sichuan Meifeng Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.230 | 7.250 | 7.170 | 7.200 | 6.919 | 4,376,200 |
| 2025-01-17 | 7.140 | 7.240 | 7.130 | 7.210 | 6.929 | 6,511,801 |
| 2025-01-16 | 7.120 | 7.210 | 7.110 | 7.170 | 6.891 | 6,259,994 |
| 2025-01-15 | 7.140 | 7.150 | 7.080 | 7.120 | 6.843 | 4,787,895 |
| 2025-01-14 | 6.990 | 7.170 | 6.980 | 7.150 | 6.871 | 8,844,901 |
| 2025-01-13 | 6.980 | 7.060 | 6.900 | 6.970 | 6.698 | 4,480,400 |
| 2025-01-10 | 7.040 | 7.080 | 6.950 | 6.960 | 6.689 | 4,833,100 |
| 2025-01-09 | 7.050 | 7.130 | 7.020 | 7.060 | 6.785 | 4,587,300 |
| 2025-01-08 | 7.110 | 7.160 | 6.930 | 7.110 | 6.833 | 6,825,378 |
| 2025-01-07 | 7.090 | 7.170 | 7.010 | 7.160 | 6.881 | 5,306,881 |
| 2025-01-06 | 7.110 | 7.170 | 7.000 | 7.100 | 6.823 | 5,989,078 |
| 2025-01-03 | 7.240 | 7.270 | 7.080 | 7.100 | 6.823 | 6,836,128 |
| 2025-01-02 | 7.320 | 7.380 | 7.150 | 7.210 | 6.929 | 9,413,401 |
| 2024-12-31 | 7.450 | 7.520 | 7.330 | 7.340 | 7.054 | 6,356,900 |
| 2024-12-30 | 7.370 | 7.510 | 7.360 | 7.450 | 7.160 | 5,710,219 |
| 2024-12-27 | 7.340 | 7.460 | 7.340 | 7.440 | 7.150 | 6,385,294 |
| 2024-12-26 | 7.320 | 7.390 | 7.310 | 7.330 | 7.044 | 4,651,321 |
| 2024-12-25 | 7.400 | 7.410 | 7.260 | 7.340 | 7.054 | 7,004,617 |
| 2024-12-24 | 7.350 | 7.480 | 7.350 | 7.420 | 7.131 | 6,289,365 |
| 2024-12-23 | 7.560 | 7.610 | 7.300 | 7.330 | 7.044 | 10,818,728 |
| 2024-12-20 | 7.610 | 7.640 | 7.560 | 7.560 | 7.265 | 8,181,878 |
| 2024-12-19 | 7.580 | 7.650 | 7.520 | 7.630 | 7.333 | 7,560,988 |
| 2024-12-18 | 7.660 | 7.720 | 7.600 | 7.650 | 7.352 | 9,509,490 |
| 2024-12-17 | 7.930 | 7.970 | 7.570 | 7.610 | 7.314 | 17,712,000 |
| 2024-12-16 | 7.900 | 8.070 | 7.900 | 7.970 | 7.659 | 12,465,636 |
| 2024-12-13 | 8.090 | 8.100 | 7.920 | 7.930 | 7.621 | 17,994,732 |
| 2024-12-12 | 7.990 | 8.150 | 7.950 | 8.150 | 7.832 | 29,662,332 |
| 2024-12-11 | 7.830 | 7.890 | 7.790 | 7.880 | 7.573 | 12,928,648 |
| 2024-12-10 | 7.980 | 8.010 | 7.800 | 7.820 | 7.515 | 18,056,200 |
| 2024-12-09 | 7.940 | 8.000 | 7.770 | 7.840 | 7.535 | 19,648,305 |
| 2024-12-06 | 7.950 | 7.990 | 7.810 | 7.980 | 7.669 | 18,214,233 |
| 2024-12-05 | 7.920 | 7.980 | 7.850 | 7.960 | 7.650 | 17,147,830 |
| 2024-12-04 | 8.150 | 8.270 | 7.920 | 7.960 | 7.650 | 21,127,132 |
| 2024-12-03 | 8.300 | 8.350 | 8.080 | 8.180 | 7.861 | 25,447,087 |
| 2024-12-02 | 7.860 | 8.610 | 7.810 | 8.290 | 7.967 | 50,734,107 |
| 2024-11-29 | 7.820 | 7.970 | 7.730 | 7.830 | 7.525 | 20,787,810 |
| 2024-11-28 | 7.980 | 8.040 | 7.870 | 7.880 | 7.573 | 24,181,300 |
| 2024-11-27 | 7.730 | 8.080 | 7.550 | 8.080 | 7.765 | 36,466,916 |
| 2024-11-26 | 7.820 | 8.180 | 7.770 | 7.840 | 7.535 | 46,232,962 |
| 2024-11-25 | 7.550 | 7.880 | 7.500 | 7.880 | 7.573 | 33,234,461 |
| 2024-11-22 | 7.690 | 7.790 | 7.450 | 7.490 | 7.198 | 15,490,801 |
| 2024-11-21 | 7.700 | 7.760 | 7.630 | 7.700 | 7.400 | 14,173,702 |
| 2024-11-20 | 7.390 | 7.790 | 7.370 | 7.700 | 7.400 | 27,930,874 |
| 2024-11-19 | 7.320 | 7.430 | 7.230 | 7.400 | 7.112 | 12,785,366 |
| 2024-11-18 | 7.520 | 7.630 | 7.300 | 7.320 | 7.035 | 16,995,181 |
| 2024-11-15 | 7.570 | 7.700 | 7.500 | 7.500 | 7.208 | 12,455,400 |
| 2024-11-14 | 7.690 | 7.800 | 7.540 | 7.570 | 7.275 | 18,189,927 |
| 2024-11-13 | 7.510 | 7.740 | 7.480 | 7.670 | 7.371 | 20,222,179 |
| 2024-11-12 | 7.500 | 7.640 | 7.470 | 7.520 | 7.227 | 17,700,540 |
| 2024-11-11 | 7.480 | 7.530 | 7.420 | 7.500 | 7.208 | 11,308,099 |
| 2024-11-08 | 7.660 | 7.700 | 7.430 | 7.490 | 7.198 | 16,164,200 |
| 2024-11-07 | 7.390 | 7.570 | 7.360 | 7.540 | 7.246 | 17,385,139 |
| 2024-11-06 | 7.390 | 7.430 | 7.330 | 7.380 | 7.092 | 12,885,434 |
| 2024-11-05 | 7.210 | 7.490 | 7.190 | 7.380 | 7.092 | 17,732,135 |
| 2024-11-04 | 7.180 | 7.220 | 7.120 | 7.220 | 6.939 | 9,469,364 |
| 2024-11-01 | 7.300 | 7.340 | 7.190 | 7.200 | 6.919 | 12,936,700 |
| 2024-10-31 | 7.290 | 7.340 | 7.250 | 7.310 | 7.025 | 11,895,174 |
| 2024-10-30 | 7.410 | 7.450 | 7.240 | 7.300 | 7.016 | 12,284,594 |
| 2024-10-29 | 7.470 | 7.550 | 7.390 | 7.410 | 7.121 | 16,869,690 |
| 2024-10-28 | 7.350 | 7.570 | 7.330 | 7.560 | 7.265 | 17,344,447 |
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.