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
2024-10-25	13.050	13.180	12.830	12.950	6.862	8,344,331
2024-10-24	12.590	13.030	12.500	12.980	6.878	8,450,167
2024-10-23	12.850	12.850	12.520	12.570	6.661	4,581,660
2024-10-22	12.360	12.570	12.360	12.560	6.655	4,667,616
2024-10-21	12.320	12.410	12.230	12.380	6.560	4,502,391
2024-10-18	12.200	12.430	12.170	12.330	6.534	4,696,124
2024-10-17	12.400	12.480	12.160	12.230	6.481	3,313,966
2024-10-16	12.150	12.600	12.150	12.370	6.555	4,241,945
2024-10-15	12.300	12.440	12.210	12.230	6.481	3,528,258
2024-10-14	12.180	12.470	12.150	12.400	6.571	4,365,716
2024-10-11	12.500	12.700	12.030	12.150	6.438	6,237,683
2024-10-10	12.450	13.200	12.110	12.580	6.666	8,878,815
2024-10-09	13.010	13.030	12.280	12.290	6.512	7,538,414
2024-10-08	14.030	14.040	12.520	13.290	7.042	13,468,051
2024-09-30	12.140	12.880	11.930	12.760	6.761	10,285,514
2024-09-27	11.580	11.930	11.450	11.840	6.274	5,148,630
2024-09-26	11.250	11.500	11.220	11.500	6.094	2,600,572
2024-09-25	11.190	11.380	11.110	11.240	5.956	3,127,683
2024-09-24	10.770	11.100	10.770	11.070	5.866	2,889,731
2024-09-23	10.830	10.830	10.650	10.720	5.680	833,170
2024-09-20	10.780	10.800	10.660	10.720	5.680	1,204,632
2024-09-19	10.540	10.850	10.480	10.780	5.712	1,863,225
2024-09-18	10.640	10.700	10.280	10.450	5.537	1,896,856
2024-09-13	10.890	11.030	10.640	10.640	5.638	1,870,154
2024-09-12	10.950	11.100	10.900	10.910	5.781	1,088,022
2024-09-11	11.100	11.140	10.970	11.010	5.834	1,347,437
2024-09-10	10.960	11.120	10.900	11.110	5.887	1,679,015
2024-09-09	10.910	11.040	10.800	10.940	5.797	1,639,807
2024-09-06	11.170	11.270	11.000	11.020	5.839	1,539,635
2024-09-05	11.230	11.250	11.130	11.200	5.935	1,612,260
2024-09-04	11.240	11.300	11.100	11.130	5.898	1,514,747
2024-09-03	11.350	11.400	11.190	11.240	5.956	1,916,122
2024-09-02	11.360	11.560	11.310	11.310	5.993	2,266,459
2024-08-30	11.380	11.520	11.330	11.430	6.057	2,278,627
2024-08-29	11.280	11.450	11.170	11.380	6.030	1,985,243
2024-08-28	11.140	11.630	11.080	11.400	6.041	3,491,371
2024-08-27	11.280	11.370	11.110	11.140	5.903	1,777,035
2024-08-26	10.810	11.350	10.810	11.320	5.998	3,615,924
2024-08-23	11.270	11.330	10.830	10.850	5.749	3,717,831
2024-08-22	11.420	11.480	11.210	11.340	6.009	2,589,756
2024-08-21	11.280	11.360	11.260	11.330	6.004	972,595
2024-08-20	11.500	11.570	11.260	11.320	5.998	2,381,717
2024-08-19	11.570	11.640	11.440	11.490	6.088	1,837,199
2024-08-16	11.760	11.810	11.550	11.570	6.131	2,129,569
2024-08-15	11.820	11.820	11.640	11.760	6.231	2,280,317
2024-08-14	11.760	11.900	11.580	11.790	6.247	3,297,866
2024-08-13	12.080	12.380	11.680	11.750	6.226	5,066,620
2024-08-12	11.650	11.830	11.640	11.750	6.226	2,150,863
2024-08-09	11.870	11.870	11.670	11.670	6.184	1,592,318
2024-08-08	11.790	11.900	11.610	11.800	6.253	1,860,352
2024-08-07	11.720	11.860	11.670	11.750	6.226	1,639,469
2024-08-06	11.510	11.730	11.500	11.720	6.210	1,997,963
2024-08-05	11.610	11.850	11.480	11.520	6.104	2,866,747
2024-08-02	11.610	11.830	11.560	11.740	6.221	2,489,877
2024-08-01	11.660	11.980	11.570	11.720	6.210	3,167,612
2024-07-31	11.550	11.710	11.440	11.690	6.194	3,422,295
2024-07-30	11.390	11.460	11.330	11.400	6.041	1,376,888
2024-07-29	11.500	11.500	11.280	11.360	6.020	1,291,626
2024-07-26	11.250	11.430	11.200	11.380	6.030	1,457,625
2024-07-25	11.120	11.340	10.940	11.200	5.935	1,686,620

← NewerPage 9 of 17 · 962 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.