Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.300	2.310	2.270	2.290	2.290	20,240,740
2026-04-21	2.330	2.350	2.310	2.330	2.330	15,033,100
2026-04-20	2.330	2.340	2.310	2.320	2.320	16,358,780
2026-04-17	2.360	2.360	2.320	2.340	2.340	17,670,070
2026-04-16	2.340	2.380	2.320	2.370	2.370	20,431,859
2026-04-15	2.330	2.420	2.310	2.350	2.350	32,766,670
2026-04-14	2.330	2.340	2.300	2.320	2.320	18,980,971
2026-04-13	2.300	2.350	2.300	2.330	2.330	14,863,300
2026-04-10	2.330	2.360	2.320	2.320	2.320	15,736,800
2026-04-09	2.350	2.360	2.300	2.330	2.330	21,038,311
2026-04-08	2.320	2.380	2.300	2.370	2.370	21,342,699
2026-04-07	2.250	2.290	2.230	2.290	2.290	15,245,000
2026-04-03	2.340	2.350	2.230	2.250	2.250	25,581,199
2026-04-02	2.340	2.380	2.320	2.320	2.320	18,878,619
2026-04-01	2.360	2.370	2.330	2.340	2.340	15,874,430
2026-03-31	2.380	2.410	2.320	2.330	2.330	23,730,500
2026-03-30	2.360	2.410	2.340	2.390	2.390	21,895,830
2026-03-27	2.330	2.380	2.320	2.380	2.380	16,005,050
2026-03-26	2.370	2.390	2.340	2.350	2.350	19,253,730
2026-03-25	2.330	2.390	2.330	2.390	2.390	23,454,570
2026-03-24	2.330	2.350	2.280	2.340	2.340	20,923,770
2026-03-23	2.380	2.390	2.270	2.290	2.290	35,409,406
2026-03-20	2.390	2.510	2.360	2.420	2.420	41,434,000
2026-03-19	2.410	2.420	2.370	2.380	2.380	21,967,900
2026-03-18	2.440	2.450	2.410	2.430	2.430	16,990,600
2026-03-17	2.460	2.500	2.440	2.440	2.440	21,700,500
2026-03-16	2.460	2.480	2.440	2.450	2.450	17,762,400
2026-03-13	2.480	2.500	2.450	2.460	2.460	17,787,080
2026-03-12	2.520	2.540	2.480	2.490	2.490	25,147,080
2026-03-11	2.500	2.580	2.480	2.530	2.530	32,524,029
2026-03-10	2.470	2.500	2.470	2.490	2.490	18,624,811
2026-03-09	2.450	2.480	2.410	2.470	2.470	23,574,949
2026-03-06	2.440	2.490	2.430	2.490	2.490	23,250,689
2026-03-05	2.440	2.480	2.430	2.450	2.450	22,389,160
2026-03-04	2.380	2.450	2.360	2.410	2.410	21,023,930
2026-03-03	2.530	2.540	2.400	2.410	2.410	39,758,832
2026-03-02	2.580	2.590	2.510	2.530	2.530	36,844,102
2026-02-27	2.590	2.630	2.560	2.630	2.630	27,179,461
2026-02-26	2.610	2.690	2.580	2.590	2.590	44,905,738
2026-02-25	2.530	2.620	2.520	2.610	2.610	39,693,500
2026-02-24	2.520	2.550	2.510	2.540	2.540	23,485,660
2026-02-13	2.500	2.550	2.490	2.500	2.500	23,475,211
2026-02-12	2.570	2.570	2.500	2.500	2.500	31,272,930
2026-02-11	2.550	2.630	2.530	2.570	2.570	33,288,879
2026-02-10	2.570	2.600	2.550	2.550	2.550	31,267,760
2026-02-09	2.560	2.610	2.540	2.580	2.580	36,178,762
2026-02-06	2.620	2.650	2.540	2.560	2.560	68,519,117
2026-02-05	2.460	2.740	2.440	2.690	2.690	106,717,797
2026-02-04	2.410	2.530	2.390	2.480	2.480	46,678,910
2026-02-03	2.400	2.420	2.370	2.420	2.420	23,449,439
2026-02-02	2.400	2.460	2.390	2.400	2.400	26,180,100
2026-01-30	2.360	2.400	2.350	2.400	2.400	19,945,100
2026-01-29	2.400	2.420	2.360	2.370	2.370	29,344,939
2026-01-28	2.450	2.450	2.420	2.420	2.420	26,204,301
2026-01-27	2.460	2.470	2.420	2.450	2.450	26,339,199
2026-01-26	2.530	2.570	2.470	2.470	2.470	39,887,422
2026-01-23	2.520	2.540	2.480	2.530	2.530	39,730,219
2026-01-22	2.460	2.550	2.450	2.530	2.530	45,269,301
2026-01-21	2.460	2.470	2.440	2.450	2.450	25,517,520
2026-01-20	2.440	2.500	2.430	2.470	2.470	33,913,633

← NewerPage 3 of 21 · 1,217 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.