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
2023-07-28	15.840	16.040	15.720	16.020	8.300	1,954,319
2023-07-27	16.210	16.290	15.830	15.840	8.207	2,686,762
2023-07-26	16.380	16.410	16.140	16.210	8.399	2,777,391
2023-07-25	16.300	16.380	16.190	16.380	8.487	2,420,431
2023-07-24	16.120	16.260	15.900	16.200	8.393	1,559,194
2023-07-21	16.190	16.390	16.080	16.110	8.347	2,189,564
2023-07-20	16.530	16.550	16.160	16.200	8.393	3,757,921
2023-07-19	16.380	17.090	16.220	16.580	8.590	5,500,197
2023-07-18	16.400	16.580	16.300	16.430	8.513	2,854,043
2023-07-17	16.580	16.590	16.300	16.440	8.518	3,456,661
2023-07-14	16.920	16.960	16.620	16.680	8.642	4,363,749
2023-07-13	16.820	17.150	16.770	16.880	8.746	8,339,223
2023-07-12	16.500	17.360	16.380	17.080	8.849	11,960,217
2023-07-11	16.550	16.790	16.390	16.590	8.595	6,248,775
2023-07-10	16.170	17.480	16.170	16.690	8.647	11,105,652
2023-07-07	16.060	16.290	16.060	16.170	8.378	2,430,101
2023-07-06	16.100	16.250	16.040	16.130	8.357	1,959,352
2023-07-05	16.200	16.280	16.040	16.120	8.352	2,147,990
2023-07-04	16.330	16.330	16.060	16.140	8.362	3,824,182
2023-07-03	16.270	16.360	16.150	16.330	8.461	4,158,403
2023-06-30	16.370	16.460	16.210	16.310	8.450	4,550,693
2023-06-29	16.200	16.470	16.050	16.370	8.481	7,279,639
2023-06-28	15.630	16.970	15.600	16.460	8.528	12,525,161
2023-06-27	15.550	15.950	15.550	15.730	8.150	4,787,021
2023-06-26	15.250	16.000	15.110	15.800	8.186	6,968,427
2023-06-21	15.510	15.670	15.270	15.270	7.912	3,187,980
2023-06-20	15.820	15.900	15.550	15.570	8.067	3,620,875
2023-06-19	15.500	16.250	15.470	15.930	8.253	6,379,106
2023-06-16	15.500	16.000	15.490	15.720	8.145	6,180,806
2023-06-15	15.340	15.480	15.260	15.400	7.979	2,399,563
2023-06-14	15.590	15.590	15.240	15.270	7.912	3,156,582
2023-06-13	15.550	15.660	15.310	15.470	8.015	4,234,139
2023-06-12	15.830	15.860	15.580	15.670	8.119	3,568,113
2023-06-09	15.400	15.590	15.340	15.570	8.067	3,370,116
2023-06-08	15.760	16.000	15.420	15.510	8.036	5,213,312
2023-06-07	16.360	16.660	15.700	15.750	8.160	9,977,116
2023-06-06	17.230	17.270	16.490	16.680	8.642	10,326,782
2023-06-05	16.480	17.500	16.300	17.180	8.901	15,862,767
2023-06-02	16.490	16.630	16.350	16.510	8.554	6,412,157
2023-06-01	16.540	16.900	16.490	16.590	8.595	8,125,182
2023-05-31	17.490	17.510	16.700	16.780	8.694	13,556,164
2023-05-30	18.300	18.300	17.530	17.650	9.145	15,451,301
2023-05-29	17.880	19.360	17.110	18.720	9.699	25,536,711
2023-05-26	18.790	18.790	17.790	18.100	9.378	27,900,147
2023-05-25	16.020	17.610	15.970	17.610	9.124	9,872,057
2023-05-24	16.100	16.170	15.900	16.010	8.295	1,438,788
2023-05-23	16.270	16.290	16.100	16.110	8.347	1,166,950
2023-05-22	16.160	16.260	16.110	16.220	8.404	1,144,175
2023-05-19	16.300	16.400	16.080	16.150	8.367	1,439,716
2023-05-18	16.360	16.480	16.230	16.250	8.419	1,753,251
2023-05-17	16.070	16.460	15.940	16.350	8.471	2,873,512
2023-05-16	15.920	16.440	15.790	16.070	8.326	3,099,500
2023-05-15	15.790	16.050	15.770	15.970	8.274	1,572,381
2023-05-12	15.930	16.100	15.790	15.800	8.186	1,781,895
2023-05-11	15.810	15.880	15.540	15.860	8.217	1,754,517
2023-05-10	15.440	15.760	15.400	15.650	8.108	1,932,677
2023-05-09	15.760	15.760	15.430	15.440	8.000	2,030,284
2023-05-08	15.660	15.920	15.660	15.760	8.165	1,433,807
2023-05-05	15.770	15.790	15.570	15.690	8.129	1,890,109
2023-05-04	15.520	15.840	15.430	15.790	8.181	2,481,007

← NewerPage 14 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.