Sichuan Meifeng Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	7.270	7.470	7.270	7.370	7.083	10,971,023
2024-10-24	7.360	7.390	7.280	7.290	7.006	9,543,861
2024-10-23	7.280	7.500	7.240	7.450	7.160	18,956,093
2024-10-22	7.220	7.320	7.220	7.290	7.006	10,562,495
2024-10-21	7.380	7.400	7.250	7.270	6.987	17,005,300
2024-10-18	7.310	7.470	7.170	7.380	7.092	24,476,939
2024-10-17	7.880	7.880	7.400	7.420	7.131	34,769,314
2024-10-16	7.260	8.000	7.220	7.940	7.535	45,019,976
2024-10-15	7.360	7.380	7.260	7.280	6.908	7,176,153
2024-10-14	7.310	7.400	7.240	7.350	6.975	8,995,156
2024-10-11	7.390	7.530	7.170	7.280	6.908	10,961,229
2024-10-10	7.300	7.500	7.250	7.410	7.032	12,707,070
2024-10-09	7.610	7.640	7.210	7.230	6.861	19,652,395
2024-10-08	8.250	8.300	7.560	7.800	7.402	39,731,189
2024-09-30	7.300	7.650	7.140	7.550	7.164	31,241,183
2024-09-27	7.040	7.170	6.990	7.120	6.756	11,641,681
2024-09-26	6.780	6.940	6.770	6.940	6.586	5,374,800
2024-09-25	6.800	6.910	6.780	6.800	6.453	6,842,482
2024-09-24	6.550	6.730	6.530	6.720	6.377	5,197,080
2024-09-23	6.500	6.590	6.480	6.520	6.187	1,723,560
2024-09-20	6.580	6.600	6.510	6.510	6.178	2,190,100
2024-09-19	6.500	6.610	6.480	6.580	6.244	2,600,500
2024-09-18	6.570	6.600	6.400	6.460	6.130	2,286,800
2024-09-13	6.600	6.640	6.570	6.570	6.235	1,628,700
2024-09-12	6.590	6.650	6.570	6.610	6.272	1,547,550
2024-09-11	6.600	6.620	6.560	6.600	6.263	2,120,900
2024-09-10	6.610	6.640	6.540	6.600	6.263	2,697,400
2024-09-09	6.610	6.630	6.560	6.590	6.253	2,111,300
2024-09-06	6.640	6.660	6.580	6.610	6.272	2,155,000
2024-09-05	6.620	6.640	6.580	6.620	6.282	2,060,441
2024-09-04	6.600	6.660	6.580	6.590	6.253	3,303,220
2024-09-03	6.580	6.670	6.540	6.640	6.301	3,343,190
2024-09-02	6.470	6.640	6.470	6.580	6.244	5,430,200
2024-08-30	6.520	6.590	6.450	6.530	6.197	4,432,000
2024-08-29	6.520	6.540	6.460	6.500	6.168	3,116,800
2024-08-28	6.470	6.570	6.450	6.510	6.178	3,806,241
2024-08-27	6.440	6.520	6.410	6.480	6.149	6,105,276
2024-08-26	6.250	6.440	6.250	6.430	6.102	3,759,266
2024-08-23	6.260	6.310	6.230	6.270	5.950	1,708,519
2024-08-22	6.300	6.310	6.250	6.260	5.940	1,780,058
2024-08-21	6.280	6.320	6.260	6.280	5.959	1,553,757
2024-08-20	6.370	6.380	6.280	6.300	5.978	2,070,091
2024-08-19	6.350	6.400	6.320	6.350	6.026	1,528,301
2024-08-16	6.370	6.380	6.330	6.340	6.016	1,370,600
2024-08-15	6.340	6.420	6.320	6.370	6.045	2,242,258
2024-08-14	6.420	6.420	6.350	6.350	6.026	1,771,958
2024-08-13	6.380	6.410	6.340	6.410	6.083	2,062,107
2024-08-12	6.370	6.420	6.360	6.370	6.045	1,522,770
2024-08-09	6.420	6.460	6.380	6.380	6.054	1,820,720
2024-08-08	6.360	6.420	6.330	6.410	6.083	1,939,118
2024-08-07	6.350	6.380	6.310	6.350	6.026	1,646,802
2024-08-06	6.360	6.410	6.310	6.370	6.045	2,457,444
2024-08-05	6.440	6.460	6.310	6.320	5.997	3,821,944
2024-08-02	6.450	6.530	6.430	6.460	6.130	2,248,510
2024-08-01	6.510	6.560	6.480	6.490	6.159	2,507,600
2024-07-31	6.370	6.530	6.290	6.510	6.178	3,474,440
2024-07-30	6.360	6.380	6.310	6.370	6.045	1,170,025
2024-07-29	6.390	6.400	6.340	6.360	6.035	1,415,100
2024-07-26	6.280	6.390	6.270	6.380	6.054	1,875,134
2024-07-25	6.310	6.370	6.250	6.260	5.940	2,734,401

← NewerPage 9 of 21 · 1,216 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.