Shaanxi Meineng Clean Energy Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.240	16.550	16.150	16.440	8.518	5,630,858
2023-10-27	16.120	16.390	16.000	16.380	8.487	5,696,302
2023-10-26	16.080	16.200	15.950	16.130	8.357	4,508,582
2023-10-25	16.250	16.470	16.170	16.210	8.399	5,290,504
2023-10-24	15.640	16.470	15.640	16.270	8.430	8,592,129
2023-10-23	16.000	16.060	15.540	15.570	8.067	7,029,205
2023-10-20	16.180	16.590	16.080	16.200	8.393	6,224,506
2023-10-19	16.370	16.580	16.070	16.100	8.342	8,290,469
2023-10-18	17.350	17.350	16.430	16.510	8.554	12,138,426
2023-10-17	17.530	17.600	17.160	17.470	9.051	12,624,430
2023-10-16	17.140	18.140	17.050	18.000	9.326	21,522,579
2023-10-13	17.140	17.270	16.800	16.880	8.746	9,113,098
2023-10-12	17.230	17.350	17.060	17.200	8.911	9,147,966
2023-10-11	18.020	18.150	17.400	17.470	9.051	19,261,989
2023-10-10	18.770	19.800	18.510	18.650	9.663	24,993,261
2023-10-09	18.190	18.680	18.070	18.320	9.492	10,821,070
2023-09-28	18.080	18.450	17.940	18.300	9.481	8,528,416
2023-09-27	17.590	18.270	17.540	17.950	9.300	10,388,430
2023-09-26	17.520	17.900	17.460	17.690	9.165	7,534,358
2023-09-25	17.640	17.980	17.500	17.680	9.160	7,142,830
2023-09-22	17.810	17.950	17.550	17.770	9.207	8,820,314
2023-09-21	18.510	18.520	17.820	17.820	9.233	9,469,166
2023-09-20	18.400	18.740	18.090	18.520	9.595	8,753,109
2023-09-19	18.220	18.850	18.140	18.570	9.621	11,338,612
2023-09-18	18.250	18.500	17.820	18.410	9.538	11,270,802
2023-09-15	19.240	19.240	18.530	18.590	9.632	15,143,331
2023-09-14	18.760	19.880	18.410	19.500	10.103	22,435,268
2023-09-13	18.720	19.040	18.560	18.840	9.761	12,959,031
2023-09-12	18.510	18.950	18.300	18.580	9.626	13,453,089
2023-09-11	19.190	19.200	18.520	18.710	9.694	16,402,364
2023-09-08	20.300	20.310	19.280	19.460	10.082	22,970,823
2023-09-07	21.120	21.980	20.100	20.480	10.611	30,676,465
2023-09-06	20.800	22.370	20.800	21.830	11.310	35,167,732
2023-09-05	20.300	22.050	20.290	21.160	10.963	39,188,745
2023-09-04	19.800	21.000	19.800	20.450	10.595	31,463,409
2023-09-01	19.460	21.160	19.070	20.220	10.476	31,784,502
2023-08-31	20.270	20.570	19.430	19.640	10.176	18,596,993
2023-08-30	19.390	20.590	19.390	20.060	10.393	22,387,468
2023-08-29	19.090	20.910	19.090	20.360	10.549	31,123,599
2023-08-28	21.000	21.340	19.020	19.230	9.963	35,786,011
2023-08-25	18.580	20.080	18.380	20.080	10.404	24,592,509
2023-08-24	19.560	19.690	18.220	18.250	9.455	27,090,341
2023-08-23	21.110	21.330	19.720	19.760	10.238	30,854,110
2023-08-22	21.000	23.050	20.800	21.340	11.056	50,305,592
2023-08-21	19.800	22.070	19.240	22.070	11.435	39,712,735
2023-08-18	18.200	20.060	17.930	20.060	10.393	29,204,114
2023-08-17	19.140	19.360	17.860	18.240	9.450	29,794,171
2023-08-16	19.760	20.800	19.030	19.110	9.901	38,516,734
2023-08-15	18.770	19.700	18.600	18.990	9.839	31,939,507
2023-08-14	18.990	20.430	18.210	19.720	10.217	49,555,890
2023-08-11	18.720	19.180	18.520	19.180	9.937	42,864,353
2023-08-10	17.400	17.440	17.400	17.440	9.036	9,857,163
2023-08-09	16.070	16.070	15.840	15.850	8.212	1,601,253
2023-08-08	15.950	16.340	15.730	16.150	8.367	2,439,271
2023-08-07	16.110	16.150	15.850	15.870	8.222	1,881,984
2023-08-04	16.090	16.240	15.910	16.060	8.321	2,105,699
2023-08-03	16.060	16.160	15.950	16.070	8.326	1,288,118
2023-08-02	16.300	16.330	16.100	16.130	8.357	1,997,539
2023-08-01	16.080	16.540	15.990	16.370	8.481	4,000,033
2023-07-31	16.020	16.150	16.000	16.080	8.331	1,698,226

← NewerPage 13 of 17 · 963 trading daysOlder →

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.