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
2023-04-28	15.340	15.540	15.320	15.520	8.041	2,243,562
2023-04-27	15.230	15.450	15.180	15.320	7.937	2,800,088
2023-04-26	14.750	15.290	14.730	15.170	7.860	2,903,394
2023-04-25	15.230	15.240	14.510	14.800	7.668	2,986,988
2023-04-24	15.000	15.300	14.800	15.180	7.865	2,434,076
2023-04-21	15.450	15.510	14.960	15.010	7.777	2,671,006
2023-04-20	15.740	15.740	15.070	15.390	7.974	4,346,575
2023-04-19	16.060	16.070	15.720	15.750	8.160	2,584,969
2023-04-18	16.480	16.480	16.020	16.060	8.321	2,759,452
2023-04-17	16.200	16.510	16.160	16.400	8.497	2,768,098
2023-04-14	16.270	16.370	16.030	16.210	8.399	2,288,366
2023-04-13	16.460	16.560	16.190	16.200	8.393	2,475,392
2023-04-12	16.400	16.520	16.290	16.490	8.544	1,747,088
2023-04-11	16.700	16.740	16.180	16.350	8.471	3,194,339
2023-04-10	16.730	17.000	16.530	16.700	8.652	3,404,957
2023-04-07	16.410	16.850	16.410	16.730	8.668	3,141,228
2023-04-06	16.540	16.630	16.380	16.410	8.502	2,046,581
2023-04-04	17.050	17.050	16.460	16.550	8.575	3,254,749
2023-04-03	16.850	16.930	16.670	16.880	8.746	2,762,492
2023-03-31	16.690	16.900	16.360	16.780	8.694	2,313,907
2023-03-30	17.020	17.100	16.580	16.590	8.595	3,840,146
2023-03-29	17.440	17.440	17.040	17.070	8.844	3,499,667
2023-03-28	17.250	17.720	17.240	17.540	9.088	5,504,693
2023-03-27	17.150	17.250	17.020	17.240	8.932	2,183,956
2023-03-24	17.160	17.280	17.090	17.150	8.886	1,777,430
2023-03-23	17.220	17.220	17.050	17.120	8.870	2,198,735
2023-03-22	17.350	17.450	17.210	17.250	8.937	2,222,437
2023-03-21	17.100	17.450	17.020	17.340	8.984	2,887,762
2023-03-20	17.550	17.580	17.020	17.100	8.860	3,565,431
2023-03-17	17.930	17.930	17.560	17.620	9.129	4,143,041
2023-03-16	17.680	18.670	17.390	18.000	9.326	6,293,566
2023-03-15	17.650	17.920	17.650	17.780	9.212	2,241,070
2023-03-14	18.260	18.260	17.440	17.650	9.145	3,903,935
2023-03-13	18.290	18.400	18.010	18.190	9.424	2,598,515
2023-03-10	18.510	18.550	18.050	18.170	9.414	4,028,382
2023-03-09	18.850	18.880	18.550	18.600	9.637	3,312,682
2023-03-08	19.200	19.320	18.710	18.860	9.772	4,905,828
2023-03-07	19.470	19.760	19.300	19.350	10.025	3,646,646
2023-03-06	19.430	19.530	19.320	19.420	10.062	2,177,419
2023-03-03	19.530	19.530	19.280	19.440	10.072	2,913,130
2023-03-02	19.820	19.830	19.540	19.550	10.129	3,194,945
2023-03-01	19.890	19.920	19.720	19.820	10.269	3,405,601
2023-02-28	20.300	20.300	19.720	19.880	10.300	4,983,752
2023-02-27	19.400	20.160	19.330	20.050	10.388	8,199,175
2023-02-24	19.480	19.550	19.200	19.470	10.088	2,370,642
2023-02-23	19.500	19.670	19.430	19.500	10.103	3,079,926
2023-02-22	19.420	19.560	19.320	19.500	10.103	2,340,450
2023-02-21	19.500	19.570	19.400	19.540	10.124	2,969,857
2023-02-20	19.800	19.940	19.150	19.500	10.103	5,320,909
2023-02-17	19.650	19.920	19.600	19.770	10.243	3,649,446
2023-02-16	20.210	20.270	19.600	19.670	10.191	6,217,628
2023-02-15	20.360	20.400	20.160	20.200	10.466	3,813,471
2023-02-14	20.610	20.650	20.270	20.400	10.569	5,778,383
2023-02-13	20.790	20.870	20.570	20.690	10.720	5,328,842
2023-02-10	20.630	20.790	20.520	20.750	10.751	6,313,611
2023-02-09	20.520	20.700	20.350	20.630	10.689	6,814,646
2023-02-08	20.230	20.900	20.130	20.720	10.735	11,178,332
2023-02-07	20.110	20.270	20.000	20.210	10.471	4,075,216
2023-02-06	20.300	20.360	20.050	20.080	10.404	4,489,121
2023-02-03	20.380	20.550	20.300	20.360	10.549	4,863,520

← NewerPage 15 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.