Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.500	2.510	2.420	2.460	2.460	55,164,040
2025-10-22	2.460	2.620	2.450	2.520	2.520	66,140,462
2025-10-21	2.510	2.520	2.440	2.470	2.470	59,669,976
2025-10-20	2.450	2.550	2.410	2.520	2.520	79,098,004
2025-10-17	2.400	2.650	2.350	2.500	2.500	138,892,627
2025-10-16	2.250	2.570	2.240	2.470	2.470	154,959,914
2025-10-15	2.200	2.260	2.140	2.230	2.230	67,973,106
2025-10-14	2.210	2.260	2.160	2.180	2.180	79,942,286
2025-10-13	2.070	2.320	2.070	2.230	2.230	113,239,112
2025-10-10	2.140	2.180	2.110	2.140	2.140	132,884,064
2025-10-09	2.190	2.390	2.190	2.220	2.220	233,141,527
2025-09-30	2.580	2.580	2.580	2.580	2.580	16,113,500
2025-09-29	3.220	3.220	3.220	3.220	3.220	0
2025-09-26	3.000	3.320	2.980	3.220	3.220	176,047,720
2025-09-25	3.120	3.180	3.010	3.020	3.020	109,208,768
2025-09-24	3.100	3.150	2.970	3.140	3.140	115,994,565
2025-09-23	3.340	3.340	3.020	3.140	3.140	172,054,038
2025-09-22	3.380	3.470	3.300	3.390	3.390	111,192,318
2025-09-19	3.540	3.560	3.320	3.340	3.340	148,117,495
2025-09-18	3.690	3.800	3.520	3.570	3.570	177,167,167
2025-09-17	3.800	3.900	3.660	3.760	3.760	179,275,877
2025-09-16	3.910	3.990	3.710	3.740	3.740	258,566,494
2025-09-15	3.590	4.100	3.590	3.980	3.980	343,536,817
2025-09-12	3.400	3.950	3.400	3.620	3.620	329,207,353
2025-09-11	3.360	3.480	3.130	3.380	3.380	193,081,423
2025-09-10	3.350	3.500	3.300	3.360	3.360	166,545,584
2025-09-09	3.220	3.530	3.190	3.410	3.410	216,386,467
2025-09-08	3.210	3.460	3.160	3.310	3.310	182,051,177
2025-09-05	3.140	3.250	3.100	3.200	3.200	169,404,126
2025-09-04	3.340	3.450	3.100	3.180	3.180	223,222,992
2025-09-03	3.470	3.550	3.300	3.340	3.340	268,331,887
2025-09-02	3.430	3.880	3.230	3.580	3.580	480,235,850
2025-09-01	2.780	3.340	2.700	3.340	3.340	294,337,226
2025-08-29	2.930	2.930	2.770	2.780	2.780	175,115,303
2025-08-28	2.670	2.950	2.660	2.950	2.950	273,965,373
2025-08-27	2.550	2.890	2.540	2.660	2.660	260,663,112
2025-08-26	2.600	2.610	2.510	2.560	2.560	120,532,624
2025-08-25	2.490	2.650	2.470	2.630	2.630	199,833,150
2025-08-22	2.530	2.550	2.440	2.470	2.470	127,585,852
2025-08-21	2.500	2.600	2.480	2.550	2.550	178,867,000
2025-08-20	2.510	2.520	2.460	2.500	2.500	110,213,200
2025-08-19	2.570	2.580	2.470	2.530	2.530	181,239,759
2025-08-18	2.600	2.730	2.560	2.600	2.600	233,517,104
2025-08-15	2.790	2.860	2.620	2.650	2.650	295,087,699
2025-08-14	2.700	3.020	2.660	2.740	2.740	457,059,547
2025-08-13	2.260	2.590	2.250	2.590	2.590	235,607,924
2025-08-12	2.110	2.250	2.100	2.160	2.160	186,232,775
2025-08-11	2.090	2.110	2.070	2.100	2.100	55,490,080
2025-08-08	2.070	2.110	2.060	2.090	2.090	73,981,158
2025-08-07	2.080	2.090	2.060	2.070	2.070	44,412,200
2025-08-06	2.080	2.090	2.040	2.080	2.080	54,689,800
2025-08-05	2.050	2.090	2.040	2.090	2.090	58,438,321
2025-08-04	2.010	2.040	1.980	2.040	2.040	41,595,990
2025-08-01	2.040	2.060	2.010	2.020	2.020	35,359,200
2025-07-31	2.040	2.080	2.030	2.040	2.040	43,581,410
2025-07-30	2.040	2.060	2.020	2.030	2.030	47,872,680
2025-07-29	2.080	2.080	2.020	2.050	2.050	57,949,600
2025-07-28	2.090	2.100	2.070	2.080	2.080	44,393,490
2025-07-25	2.160	2.170	2.080	2.090	2.090	94,951,105
2025-07-24	2.120	2.180	2.110	2.150	2.150	99,428,400

← NewerPage 5 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.