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
2023-02-02	20.530	20.560	20.330	20.380	10.559	4,927,122
2023-02-01	20.480	20.570	20.310	20.500	10.621	5,644,508
2023-01-31	20.390	20.490	20.200	20.480	10.611	5,566,538
2023-01-30	19.890	20.470	19.890	20.380	10.559	8,388,173
2023-01-20	19.700	19.850	19.630	19.810	10.264	3,902,571
2023-01-19	19.980	20.050	19.620	19.650	10.181	6,499,408
2023-01-18	20.060	20.220	20.000	20.050	10.388	4,488,618
2023-01-17	20.420	20.570	20.000	20.020	10.373	6,869,268
2023-01-16	20.810	20.980	20.410	20.470	10.606	7,886,074
2023-01-13	21.310	21.450	20.800	20.800	10.777	11,309,353
2023-01-12	21.360	21.650	21.200	21.520	11.150	12,079,116
2023-01-11	20.980	22.600	20.840	21.790	11.290	19,763,546
2023-01-10	21.580	21.600	20.700	20.990	10.875	16,316,642
2023-01-09	20.550	21.480	20.230	21.460	11.119	19,346,450
2023-01-06	20.180	20.780	20.100	20.550	10.647	11,357,506
2023-01-05	20.200	20.990	19.960	20.390	10.564	14,393,310
2023-01-04	20.360	20.470	19.610	20.000	10.362	11,211,681
2023-01-03	20.120	21.100	20.120	20.470	10.606	10,408,681
2022-12-30	20.210	20.480	20.040	20.200	10.466	4,791,643
2022-12-29	20.330	20.550	20.180	20.220	10.476	6,192,459
2022-12-28	20.800	20.950	20.390	20.440	10.590	9,683,110
2022-12-27	20.810	21.350	20.450	21.090	10.927	13,364,430
2022-12-26	20.600	20.960	20.500	20.840	10.797	6,238,246
2022-12-23	20.010	20.620	20.000	20.600	10.673	8,652,588
2022-12-22	20.940	21.300	20.250	20.300	10.518	9,115,577
2022-12-21	21.600	21.680	20.740	21.100	10.932	11,484,665
2022-12-20	21.550	22.100	21.500	21.640	11.212	8,250,868
2022-12-19	22.690	23.050	21.820	21.910	11.352	14,277,126
2022-12-16	22.360	22.890	22.300	22.460	11.637	10,485,975
2022-12-15	23.450	23.590	22.520	22.640	11.730	18,146,751
2022-12-14	23.430	24.180	23.120	23.860	12.362	16,505,074
2022-12-13	24.770	24.860	23.430	23.710	12.284	17,546,323
2022-12-12	24.850	25.040	24.000	25.030	12.968	16,499,917
2022-12-09	24.760	25.640	24.400	24.630	12.761	18,370,318
2022-12-08	24.460	26.230	24.460	25.110	13.010	22,883,651
2022-12-07	27.590	27.590	25.300	25.350	13.134	34,250,545
2022-12-06	26.510	27.560	26.110	27.530	14.263	31,548,103
2022-12-05	26.050	27.550	26.040	26.750	13.859	29,955,824
2022-12-02	25.750	26.880	25.580	26.300	13.626	27,225,979
2022-12-01	26.000	27.230	24.820	26.220	13.585	37,883,293
2022-11-30	26.350	29.490	26.010	27.580	14.289	49,773,018
2022-11-29	28.060	29.590	25.720	26.930	13.953	55,348,811
2022-11-28	24.750	27.310	23.500	27.310	14.150	42,763,717
2022-11-25	21.700	24.830	21.700	24.830	12.865	43,673,897
2022-11-24	23.680	24.500	22.110	22.570	11.694	53,814,698
2022-11-23	20.380	22.920	20.300	22.920	11.875	37,491,372
2022-11-22	20.480	21.880	20.480	20.840	10.797	25,653,047
2022-11-21	20.410	20.940	19.880	20.700	10.725	19,574,600
2022-11-18	21.380	22.300	20.750	20.880	10.818	33,091,094
2022-11-17	21.300	24.000	21.000	21.740	11.264	46,459,129
2022-11-16	20.210	22.110	20.190	22.110	11.455	34,779,348
2022-11-15	20.000	20.170	19.790	20.100	10.414	16,984,489
2022-11-14	19.800	20.450	19.310	20.310	10.523	23,391,991
2022-11-11	20.410	20.610	19.660	19.760	10.238	23,684,871
2022-11-10	19.740	20.590	19.580	20.360	10.549	24,945,108
2022-11-09	21.000	21.360	20.420	20.420	10.580	43,475,554
2022-11-08	22.800	24.190	22.000	22.690	11.756	56,577,061
2022-11-07	19.500	21.990	19.200	21.990	11.393	36,463,718
2022-11-04	19.510	22.230	19.120	19.990	10.357	48,874,086
2022-11-03	20.480	20.480	19.110	20.480	10.611	55,998,256

← NewerPage 16 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.