Hunan Mendale Hometextile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.230 | 3.300 | 3.170 | 3.190 | 3.190 | 13,969,800 |
| 2026-07-21 | 3.290 | 3.310 | 3.030 | 3.270 | 3.270 | 25,734,699 |
| 2026-07-20 | 3.410 | 3.500 | 3.260 | 3.320 | 3.320 | 19,403,803 |
| 2026-07-17 | 3.610 | 3.650 | 3.380 | 3.410 | 3.410 | 21,498,301 |
| 2026-07-16 | 3.610 | 3.700 | 3.570 | 3.610 | 3.610 | 13,752,100 |
| 2026-07-15 | 3.640 | 3.710 | 3.610 | 3.630 | 3.630 | 13,916,000 |
| 2026-07-14 | 3.560 | 3.680 | 3.530 | 3.660 | 3.660 | 17,347,199 |
| 2026-07-13 | 3.700 | 3.790 | 3.530 | 3.550 | 3.550 | 18,680,846 |
| 2026-07-10 | 3.720 | 3.830 | 3.570 | 3.730 | 3.730 | 25,250,801 |
| 2026-07-09 | 3.670 | 3.840 | 3.640 | 3.710 | 3.710 | 21,438,301 |
| 2026-07-08 | 3.780 | 3.780 | 3.640 | 3.690 | 3.690 | 19,088,199 |
| 2026-07-07 | 3.860 | 3.880 | 3.730 | 3.790 | 3.790 | 17,774,604 |
| 2026-07-06 | 4.040 | 4.070 | 3.860 | 3.890 | 3.890 | 17,899,199 |
| 2026-07-03 | 3.920 | 4.120 | 3.900 | 4.080 | 4.080 | 27,237,344 |
| 2026-07-02 | 3.880 | 4.080 | 3.880 | 3.900 | 3.900 | 25,440,016 |
| 2026-07-01 | 3.810 | 3.900 | 3.760 | 3.890 | 3.890 | 22,735,098 |
| 2026-06-30 | 3.930 | 3.990 | 3.760 | 3.820 | 3.820 | 25,918,900 |
| 2026-06-29 | 4.060 | 4.180 | 3.850 | 3.960 | 3.960 | 30,070,896 |
| 2026-06-26 | 3.890 | 4.220 | 3.880 | 4.080 | 4.080 | 46,501,125 |
| 2026-06-25 | 4.530 | 4.550 | 4.080 | 4.080 | 4.080 | 48,931,766 |
| 2026-06-24 | 4.680 | 4.910 | 4.450 | 4.530 | 4.530 | 55,288,035 |
| 2026-06-23 | 4.100 | 4.580 | 4.100 | 4.460 | 4.460 | 33,334,746 |
| 2026-06-22 | 4.170 | 4.190 | 4.050 | 4.160 | 4.160 | 17,488,396 |
| 2026-06-18 | 4.300 | 4.340 | 4.140 | 4.210 | 4.210 | 14,927,900 |
| 2026-06-17 | 4.310 | 4.360 | 4.200 | 4.280 | 4.280 | 14,141,300 |
| 2026-06-16 | 4.270 | 4.380 | 4.140 | 4.350 | 4.350 | 16,946,500 |
| 2026-06-15 | 4.270 | 4.480 | 4.210 | 4.240 | 4.240 | 13,965,300 |
| 2026-06-12 | 4.270 | 4.320 | 4.170 | 4.240 | 4.240 | 12,549,500 |
| 2026-06-11 | 4.260 | 4.320 | 4.160 | 4.230 | 4.230 | 10,495,900 |
| 2026-06-10 | 4.360 | 4.360 | 4.230 | 4.290 | 4.290 | 13,677,300 |
| 2026-06-09 | 4.390 | 4.470 | 4.320 | 4.380 | 4.380 | 13,809,321 |
| 2026-06-08 | 4.430 | 4.790 | 4.250 | 4.320 | 4.320 | 20,901,500 |
| 2026-06-05 | 4.570 | 4.700 | 4.470 | 4.530 | 4.530 | 16,624,199 |
| 2026-06-04 | 4.530 | 4.600 | 4.460 | 4.580 | 4.580 | 17,622,801 |
| 2026-06-03 | 4.640 | 4.660 | 4.480 | 4.540 | 4.540 | 19,335,301 |
| 2026-06-02 | 4.820 | 4.920 | 4.570 | 4.660 | 4.660 | 22,850,400 |
| 2026-06-01 | 4.810 | 4.900 | 4.600 | 4.840 | 4.840 | 29,724,990 |
| 2026-05-29 | 5.200 | 5.450 | 4.730 | 4.800 | 4.800 | 59,793,500 |
| 2026-05-28 | 4.460 | 4.950 | 4.430 | 4.950 | 4.950 | 17,870,199 |
| 2026-05-27 | 4.670 | 4.690 | 4.450 | 4.500 | 4.500 | 22,927,410 |
| 2026-05-26 | 4.830 | 4.830 | 4.520 | 4.610 | 4.610 | 41,247,273 |
| 2026-05-25 | 5.310 | 5.310 | 4.830 | 4.870 | 4.870 | 31,976,859 |
| 2026-05-22 | 5.260 | 5.330 | 5.200 | 5.280 | 5.280 | 15,347,700 |
| 2026-05-21 | 5.450 | 5.600 | 5.200 | 5.220 | 5.220 | 24,580,400 |
| 2026-05-20 | 5.440 | 5.490 | 5.310 | 5.460 | 5.460 | 15,323,100 |
| 2026-05-19 | 5.450 | 5.510 | 5.310 | 5.420 | 5.420 | 17,617,090 |
| 2026-05-18 | 5.200 | 5.390 | 5.200 | 5.370 | 5.370 | 25,397,199 |
| 2026-05-15 | 5.410 | 5.450 | 5.150 | 5.250 | 5.250 | 37,189,660 |
| 2026-05-14 | 5.680 | 5.880 | 5.380 | 5.410 | 5.410 | 36,097,031 |
| 2026-05-13 | 5.830 | 5.860 | 5.610 | 5.660 | 5.660 | 37,852,199 |
| 2026-05-12 | 5.740 | 5.910 | 5.590 | 5.800 | 5.800 | 49,559,129 |
| 2026-05-11 | 5.600 | 5.900 | 5.330 | 5.730 | 5.730 | 70,021,250 |
| 2026-05-08 | 5.100 | 5.520 | 5.040 | 5.520 | 5.520 | 36,232,859 |
| 2026-05-07 | 5.050 | 5.200 | 4.940 | 5.020 | 5.020 | 43,317,809 |
| 2026-05-06 | 4.890 | 5.080 | 4.660 | 5.050 | 5.050 | 46,049,289 |
| 2026-04-30 | 4.740 | 4.830 | 4.700 | 4.830 | 4.830 | 29,911,391 |
| 2026-04-29 | 4.630 | 4.820 | 4.540 | 4.710 | 4.710 | 41,242,379 |
| 2026-04-28 | 4.520 | 4.790 | 4.480 | 4.670 | 4.670 | 58,430,512 |
| 2026-04-27 | 4.420 | 4.590 | 4.420 | 4.500 | 4.500 | 42,917,480 |
| 2026-04-24 | 4.360 | 4.430 | 4.290 | 4.330 | 4.330 | 29,263,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-16 | 0.0600 CNY |
| 2020-07-17 | 0.2000 CNY |
| 2019-07-22 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.