Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.910	1.910	1.800	1.870	1.870	19,615,172
2026-07-20	1.930	1.990	1.860	1.910	1.910	21,690,900
2026-07-17	1.990	2.090	1.930	1.970	1.970	32,322,301
2026-07-16	1.930	2.050	1.900	2.030	2.030	24,742,252
2026-07-15	1.910	1.940	1.890	1.910	1.910	13,056,152
2026-07-14	1.890	1.930	1.880	1.910	1.910	15,265,400
2026-07-13	1.950	1.980	1.900	1.900	1.900	25,337,152
2026-07-10	1.880	1.950	1.860	1.950	1.950	26,310,840
2026-07-09	1.880	1.940	1.850	1.870	1.870	22,514,000
2026-07-08	1.780	1.890	1.780	1.860	1.860	20,704,061
2026-07-07	1.890	1.900	1.790	1.790	1.790	21,632,684
2026-07-06	1.900	1.980	1.850	1.880	1.880	26,153,359
2026-07-03	1.830	1.920	1.830	1.890	1.890	28,469,699
2026-07-02	1.800	1.890	1.780	1.820	1.820	33,678,164
2026-07-01	1.710	1.870	1.690	1.820	1.820	40,264,914
2026-06-30	1.660	1.750	1.650	1.700	1.700	25,940,949
2026-06-29	1.700	1.710	1.600	1.660	1.660	28,802,279
2026-06-26	1.740	1.780	1.690	1.710	1.710	24,287,699
2026-06-25	1.850	1.860	1.700	1.730	1.730	40,949,871
2026-06-24	1.950	1.950	1.870	1.870	1.870	21,156,900
2026-06-23	1.930	2.000	1.920	1.960	1.960	16,798,090
2026-06-22	2.010	2.010	1.860	1.950	1.950	28,560,713
2026-06-18	2.040	2.040	2.010	2.020	2.020	14,679,940
2026-06-17	2.100	2.110	2.040	2.050	2.050	17,154,279
2026-06-16	2.100	2.120	2.070	2.110	2.110	18,903,891
2026-06-15	2.100	2.140	2.080	2.100	2.100	14,412,400
2026-06-12	2.090	2.120	2.050	2.090	2.090	22,404,381
2026-06-11	2.010	2.230	2.000	2.110	2.110	26,900,211
2026-06-10	2.100	2.120	2.000	2.040	2.040	26,874,920
2026-06-09	2.150	2.160	2.120	2.130	2.130	15,715,700
2026-06-08	2.210	2.210	2.120	2.140	2.140	24,589,859
2026-06-05	2.240	2.250	2.210	2.240	2.240	17,639,000
2026-06-04	2.250	2.280	2.240	2.240	2.240	16,857,859
2026-06-03	2.290	2.290	2.240	2.260	2.260	19,852,801
2026-06-02	2.310	2.320	2.280	2.290	2.290	16,313,710
2026-06-01	2.290	2.320	2.250	2.310	2.310	20,552,859
2026-05-29	2.300	2.310	2.270	2.280	2.280	19,564,699
2026-05-28	2.280	2.310	2.260	2.300	2.300	19,172,580
2026-05-27	2.290	2.310	2.260	2.280	2.280	19,612,740
2026-05-26	2.350	2.350	2.280	2.290	2.290	28,539,211
2026-05-25	2.410	2.410	2.330	2.360	2.360	30,040,760
2026-05-22	2.410	2.450	2.410	2.420	2.420	20,278,881
2026-05-21	2.420	2.480	2.400	2.410	2.410	27,020,840
2026-05-20	2.470	2.500	2.410	2.410	2.410	32,731,920
2026-05-19	2.500	2.530	2.470	2.490	2.490	32,791,922
2026-05-18	2.440	2.520	2.390	2.510	2.510	47,895,289
2026-05-15	2.340	2.470	2.330	2.430	2.430	49,328,180
2026-05-14	2.400	2.420	2.340	2.340	2.340	34,355,992
2026-05-13	2.330	2.530	2.320	2.420	2.420	66,590,977
2026-05-12	2.320	2.330	2.300	2.330	2.330	17,902,859
2026-05-11	2.310	2.330	2.280	2.320	2.320	24,389,250
2026-05-08	2.290	2.320	2.280	2.310	2.310	25,752,211
2026-05-07	2.300	2.310	2.280	2.300	2.300	18,573,801
2026-05-06	2.280	2.300	2.280	2.290	2.290	17,226,080
2026-04-30	2.300	2.300	2.280	2.290	2.290	16,078,380
2026-04-29	2.290	2.330	2.280	2.300	2.300	18,412,320
2026-04-28	2.330	2.360	2.290	2.300	2.300	18,749,221
2026-04-27	2.290	2.360	2.240	2.350	2.350	27,994,840
2026-04-24	2.390	2.420	2.310	2.320	2.320	30,337,230
2026-04-23	2.300	2.340	2.270	2.340	2.340	20,636,779

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-02	0.0060 CNY

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