Hunan Mendale Hometextile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.