Xiamen Meiya Pico Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.430	13.610	13.390	13.560	13.560	14,794,528
2024-04-26	13.050	13.410	12.790	13.300	13.300	16,602,032
2024-04-25	12.980	12.980	12.690	12.700	12.700	10,536,000
2024-04-24	12.680	13.060	12.680	13.050	13.050	11,054,060
2024-04-23	12.500	12.770	12.500	12.620	12.620	7,372,934
2024-04-22	12.250	12.700	12.060	12.520	12.520	8,972,758
2024-04-19	12.550	12.740	12.400	12.410	12.410	8,765,278
2024-04-18	12.750	13.080	12.520	12.690	12.690	12,139,337
2024-04-17	12.220	12.800	12.220	12.800	12.800	13,347,587
2024-04-16	12.800	12.950	12.010	12.030	12.030	15,586,385
2024-04-15	12.900	13.220	12.610	12.870	12.870	13,900,948
2024-04-12	13.190	13.300	12.930	12.950	12.950	10,399,945
2024-04-11	12.760	13.380	12.720	13.130	13.130	13,472,625
2024-04-10	13.200	13.200	12.680	12.800	12.800	11,099,290
2024-04-09	13.150	13.260	13.030	13.200	13.200	9,118,812
2024-04-08	13.320	13.430	13.060	13.150	13.150	9,878,901
2024-04-03	13.780	13.850	13.260	13.340	13.340	13,323,437
2024-04-02	14.190	14.250	13.680	13.760	13.760	15,257,409
2024-04-01	14.100	14.350	13.930	14.250	14.250	14,443,224
2024-03-29	14.110	14.280	13.800	14.010	14.010	8,974,662
2024-03-28	13.970	14.490	13.930	14.290	14.290	16,550,444
2024-03-27	14.890	14.910	13.850	13.850	13.850	23,595,282
2024-03-26	15.380	15.610	14.680	14.890	14.890	31,716,202
2024-03-25	16.600	16.860	15.510	15.650	15.650	43,430,646
2024-03-22	16.000	16.840	15.800	16.460	16.460	48,561,830
2024-03-21	16.000	16.220	15.770	15.790	15.790	18,040,033
2024-03-20	15.710	16.050	15.680	15.910	15.910	17,551,257
2024-03-19	16.030	16.060	15.750	15.780	15.780	18,941,072
2024-03-18	15.880	16.230	15.750	16.120	16.120	24,241,037
2024-03-15	16.010	16.080	15.750	15.960	15.960	28,174,078
2024-03-14	15.680	16.680	15.640	16.380	16.380	48,436,753
2024-03-13	15.840	16.350	15.800	15.900	15.900	32,600,242
2024-03-12	15.900	16.020	15.610	15.760	15.760	19,174,311
2024-03-11	15.700	15.950	15.560	15.920	15.920	22,063,479
2024-03-08	15.110	16.070	14.880	15.930	15.930	31,706,712
2024-03-07	15.510	15.780	15.010	15.010	15.010	27,793,294
2024-03-06	15.560	16.150	15.500	15.690	15.690	29,041,260
2024-03-05	15.950	16.080	15.550	15.670	15.670	30,754,515
2024-03-04	15.910	16.630	15.610	16.320	16.320	42,201,273
2024-03-01	15.610	16.040	15.390	15.910	15.910	35,802,374
2024-02-29	14.500	15.590	14.500	15.490	15.490	36,898,964
2024-02-28	16.050	16.550	14.670	14.670	14.670	56,225,715
2024-02-27	15.800	16.780	15.280	16.510	16.510	69,192,123
2024-02-26	16.230	16.940	15.980	16.170	16.170	65,299,877
2024-02-23	17.210	17.970	16.170	16.250	16.250	99,086,071
2024-02-22	14.790	15.600	14.770	15.600	15.600	31,546,554
2024-02-21	13.010	13.650	12.770	13.000	13.000	33,499,503
2024-02-20	12.170	13.140	11.930	12.720	12.720	22,479,047
2024-02-19	12.490	12.490	11.950	12.380	12.380	23,151,716
2024-02-08	11.200	11.930	10.960	11.700	11.700	16,851,558
2024-02-07	10.600	11.360	10.590	10.980	10.980	20,336,498
2024-02-06	9.500	10.790	9.210	10.600	10.600	22,898,147
2024-02-05	10.770	10.880	9.490	9.500	9.500	20,743,299
2024-02-02	11.210	11.480	10.340	10.780	10.780	15,663,611
2024-02-01	11.310	11.570	10.910	11.190	11.190	16,580,288
2024-01-31	11.900	12.210	11.240	11.310	11.310	19,225,274
2024-01-30	12.650	12.750	12.050	12.090	12.090	13,075,719
2024-01-29	13.280	13.320	12.630	12.660	12.660	18,312,545
2024-01-26	13.020	13.960	12.950	13.280	13.280	32,357,986
2024-01-25	12.020	13.030	11.900	12.930	12.930	21,699,020

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.0450 CNY
2022-06-17	0.1200 CNY
2021-06-18	0.1300 CNY
2020-06-04	0.0900 CNY
2019-05-10	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.