Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.460	2.460	2.420	2.440	2.440	28,699,400
2026-01-16	2.460	2.530	2.420	2.460	2.460	39,708,656
2026-01-15	2.490	2.490	2.430	2.450	2.450	33,888,600
2026-01-14	2.530	2.550	2.480	2.500	2.500	52,382,880
2026-01-13	2.470	2.630	2.430	2.550	2.550	72,557,120
2026-01-12	2.490	2.490	2.450	2.470	2.470	50,496,840
2026-01-09	2.510	2.530	2.470	2.510	2.510	40,397,280
2026-01-08	2.520	2.560	2.490	2.520	2.520	36,392,793
2026-01-07	2.600	2.610	2.510	2.540	2.540	48,315,438
2026-01-06	2.600	2.650	2.580	2.610	2.610	27,121,818
2026-01-05	2.590	2.600	2.550	2.590	2.590	27,564,600
2025-12-31	2.630	2.640	2.540	2.580	2.580	32,615,200
2025-12-30	2.700	2.720	2.630	2.630	2.630	28,162,800
2025-12-29	2.690	2.740	2.660	2.660	2.660	26,124,849
2025-12-26	2.780	2.780	2.650	2.690	2.690	47,866,549
2025-12-25	2.760	2.810	2.720	2.790	2.790	28,763,200
2025-12-24	2.740	2.760	2.700	2.750	2.750	31,269,320
2025-12-23	2.740	2.830	2.730	2.750	2.750	46,280,380
2025-12-22	2.720	2.760	2.680	2.710	2.710	37,117,900
2025-12-19	2.580	2.740	2.560	2.730	2.730	50,852,960
2025-12-18	2.580	2.650	2.560	2.580	2.580	31,409,380
2025-12-17	2.610	2.620	2.490	2.600	2.600	47,610,840
2025-12-16	2.700	2.720	2.640	2.640	2.640	34,034,400
2025-12-15	2.690	2.720	2.640	2.650	2.650	32,513,620
2025-12-12	2.730	2.770	2.670	2.720	2.720	31,871,580
2025-12-11	2.850	2.870	2.730	2.740	2.740	45,563,600
2025-12-10	2.900	2.990	2.840	2.840	2.840	66,071,104
2025-12-09	2.760	2.820	2.660	2.770	2.770	52,346,560
2025-12-08	2.730	2.810	2.710	2.750	2.750	38,486,240
2025-12-05	2.770	2.780	2.610	2.750	2.750	51,478,940
2025-12-04	2.720	2.840	2.710	2.790	2.790	60,278,680
2025-12-03	2.780	2.820	2.680	2.700	2.700	56,025,180
2025-12-02	2.880	2.930	2.750	2.790	2.790	62,502,500
2025-12-01	3.000	3.020	2.860	2.900	2.900	63,650,696
2025-11-28	3.060	3.070	3.000	3.000	3.000	39,649,400
2025-11-27	3.090	3.140	3.040	3.050	3.050	41,849,300
2025-11-26	3.090	3.120	3.040	3.080	3.080	50,113,490
2025-11-25	2.970	3.130	2.970	3.100	3.100	70,256,730
2025-11-24	2.990	3.030	2.880	2.940	2.940	51,219,428
2025-11-21	2.950	3.100	2.930	2.980	2.980	65,656,416
2025-11-20	2.930	3.140	2.820	3.000	3.000	82,686,834
2025-11-19	3.120	3.160	2.930	2.930	2.930	82,840,709
2025-11-18	3.210	3.280	3.080	3.140	3.140	76,587,380
2025-11-17	3.030	3.240	2.960	3.220	3.220	88,648,503
2025-11-14	3.180	3.190	2.990	3.010	3.010	81,392,494
2025-11-13	3.150	3.220	3.110	3.150	3.150	69,876,959
2025-11-12	3.070	3.160	2.950	3.160	3.160	88,602,234
2025-11-11	3.050	3.240	3.020	3.060	3.060	101,889,749
2025-11-10	2.890	3.150	2.840	3.120	3.120	115,311,609
2025-11-07	2.640	2.860	2.630	2.860	2.860	105,206,131
2025-11-06	2.680	2.730	2.620	2.670	2.670	58,649,880
2025-11-05	2.670	2.800	2.630	2.680	2.680	85,622,639
2025-11-04	2.600	2.850	2.590	2.690	2.690	125,974,510
2025-11-03	2.420	2.680	2.400	2.630	2.630	117,433,102
2025-10-31	2.390	2.540	2.370	2.440	2.440	102,356,306
2025-10-30	2.330	2.340	2.230	2.240	2.240	58,053,800
2025-10-29	2.390	2.400	2.320	2.350	2.350	42,615,576
2025-10-28	2.370	2.450	2.340	2.390	2.390	44,325,780
2025-10-27	2.420	2.430	2.310	2.370	2.370	63,604,385
2025-10-24	2.470	2.490	2.390	2.410	2.410	57,608,432

← NewerPage 4 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.