Shaanxi Meineng Clean Energy Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11.120 | 11.340 | 10.940 | 11.200 | 5.935 | 1,686,620 |
| 2024-07-24 | 11.270 | 11.300 | 11.040 | 11.120 | 5.892 | 1,767,909 |
| 2024-07-23 | 11.440 | 11.590 | 11.250 | 11.250 | 5.961 | 1,607,866 |
| 2024-07-22 | 11.400 | 11.470 | 11.330 | 11.440 | 6.062 | 1,203,874 |
| 2024-07-19 | 11.280 | 11.500 | 11.190 | 11.420 | 6.051 | 1,449,175 |
| 2024-07-18 | 11.310 | 11.330 | 11.130 | 11.310 | 5.993 | 1,843,708 |
| 2024-07-17 | 11.500 | 11.550 | 11.380 | 11.390 | 6.035 | 1,235,559 |
| 2024-07-16 | 11.570 | 11.620 | 11.400 | 11.470 | 6.078 | 1,662,791 |
| 2024-07-15 | 11.750 | 11.910 | 11.520 | 11.560 | 6.125 | 2,434,952 |
| 2024-07-12 | 11.770 | 12.100 | 11.770 | 11.850 | 6.279 | 2,302,118 |
| 2024-07-11 | 11.680 | 12.090 | 11.510 | 11.870 | 6.290 | 3,762,616 |
| 2024-07-10 | 11.490 | 11.550 | 11.270 | 11.400 | 6.041 | 2,178,072 |
| 2024-07-09 | 11.180 | 11.500 | 10.910 | 11.460 | 6.073 | 3,314,259 |
| 2024-07-08 | 11.430 | 11.540 | 11.210 | 11.220 | 5.945 | 2,406,053 |
| 2024-07-05 | 11.450 | 11.610 | 11.240 | 11.540 | 6.115 | 1,863,563 |
| 2024-07-04 | 11.800 | 11.950 | 11.400 | 11.440 | 6.062 | 2,847,143 |
| 2024-07-03 | 12.080 | 12.090 | 11.780 | 11.800 | 6.253 | 1,656,538 |
| 2024-07-02 | 12.050 | 12.080 | 11.900 | 12.000 | 6.359 | 1,971,047 |
| 2024-07-01 | 11.840 | 11.940 | 11.800 | 11.940 | 6.327 | 1,930,994 |
| 2024-06-28 | 11.720 | 11.910 | 11.710 | 11.800 | 6.253 | 2,269,670 |
| 2024-06-27 | 11.910 | 12.010 | 11.680 | 11.720 | 6.210 | 2,812,836 |
| 2024-06-26 | 11.510 | 11.940 | 11.370 | 11.920 | 6.316 | 3,022,227 |
| 2024-06-25 | 11.310 | 11.650 | 11.250 | 11.510 | 6.099 | 2,437,825 |
| 2024-06-24 | 11.700 | 11.700 | 11.230 | 11.310 | 5.993 | 4,019,327 |
| 2024-06-21 | 11.650 | 11.850 | 11.530 | 11.710 | 6.205 | 1,885,195 |
| 2024-06-20 | 12.080 | 12.160 | 11.600 | 11.700 | 6.200 | 3,211,507 |
| 2024-06-19 | 12.030 | 12.300 | 12.030 | 12.130 | 6.428 | 3,410,589 |
| 2024-06-18 | 11.880 | 12.010 | 11.840 | 11.980 | 6.348 | 1,818,609 |
| 2024-06-17 | 12.020 | 12.120 | 11.820 | 11.880 | 6.295 | 2,505,763 |
| 2024-06-14 | 12.100 | 12.220 | 11.950 | 12.090 | 6.406 | 2,565,420 |
| 2024-06-13 | 12.250 | 12.350 | 12.080 | 12.160 | 6.443 | 3,191,779 |
| 2024-06-12 | 11.850 | 12.480 | 11.850 | 12.320 | 6.528 | 5,169,248 |
| 2024-06-11 | 12.160 | 12.190 | 11.780 | 11.970 | 6.343 | 4,240,379 |
| 2024-06-07 | 11.670 | 12.260 | 11.670 | 12.150 | 6.438 | 6,683,028 |
| 2024-06-06 | 11.930 | 12.030 | 11.420 | 11.530 | 6.110 | 4,691,407 |
| 2024-06-05 | 12.160 | 12.190 | 11.810 | 11.820 | 6.263 | 4,784,897 |
| 2024-06-04 | 12.460 | 12.480 | 11.950 | 12.270 | 6.502 | 5,718,115 |
| 2024-06-03 | 12.640 | 12.660 | 12.140 | 12.250 | 6.491 | 6,018,428 |
| 2024-05-31 | 12.690 | 12.750 | 12.500 | 12.610 | 6.682 | 5,477,521 |
| 2024-05-30 | 13.100 | 13.280 | 12.740 | 12.750 | 6.756 | 8,546,499 |
| 2024-05-29 | 13.330 | 13.450 | 13.100 | 13.260 | 7.026 | 9,129,993 |
| 2024-05-28 | 13.280 | 13.600 | 13.010 | 13.530 | 7.169 | 11,673,740 |
| 2024-05-27 | 13.220 | 13.660 | 12.970 | 13.500 | 6.995 | 8,442,564 |
| 2024-05-24 | 13.210 | 13.600 | 13.130 | 13.200 | 6.839 | 7,597,226 |
| 2024-05-23 | 13.500 | 13.580 | 13.260 | 13.360 | 6.922 | 6,855,654 |
| 2024-05-22 | 13.160 | 13.950 | 13.120 | 13.580 | 7.036 | 11,688,716 |
| 2024-05-21 | 13.370 | 13.370 | 13.060 | 13.160 | 6.818 | 5,597,070 |
| 2024-05-20 | 12.980 | 13.460 | 12.940 | 13.400 | 6.943 | 9,413,218 |
| 2024-05-17 | 12.980 | 13.240 | 12.930 | 13.020 | 6.746 | 6,307,756 |
| 2024-05-16 | 12.950 | 13.100 | 12.910 | 12.960 | 6.715 | 5,876,258 |
| 2024-05-15 | 13.480 | 13.480 | 12.890 | 12.950 | 6.710 | 11,447,553 |
| 2024-05-14 | 13.530 | 13.930 | 13.300 | 13.500 | 6.995 | 14,375,478 |
| 2024-05-13 | 13.640 | 14.830 | 13.230 | 14.060 | 7.285 | 22,713,262 |
| 2024-05-10 | 13.400 | 13.850 | 13.200 | 13.490 | 6.989 | 14,986,872 |
| 2024-05-09 | 12.800 | 13.470 | 12.780 | 13.420 | 6.953 | 13,135,516 |
| 2024-05-08 | 12.970 | 13.160 | 12.800 | 12.800 | 6.632 | 8,051,158 |
| 2024-05-07 | 13.000 | 13.080 | 12.810 | 12.970 | 6.720 | 8,786,600 |
| 2024-05-06 | 12.720 | 13.160 | 12.550 | 13.060 | 6.767 | 11,955,256 |
| 2024-04-30 | 12.700 | 12.830 | 12.420 | 12.570 | 6.513 | 8,321,350 |
| 2024-04-29 | 12.380 | 12.680 | 12.240 | 12.620 | 6.539 | 9,199,486 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.6500 CNY |
| 2025-09-23 | 0.1500 CNY |
| 2025-04-29 | 0.8000 CNY |
| 2024-05-28 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.