Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.110	2.230	2.080	2.150	2.150	140,355,967
2025-07-22	2.140	2.150	2.080	2.100	2.100	61,798,800
2025-07-21	2.080	2.150	2.080	2.130	2.130	85,290,570
2025-07-18	2.090	2.130	2.060	2.080	2.080	61,848,800
2025-07-17	2.100	2.110	2.080	2.090	2.090	62,320,049
2025-07-16	2.100	2.120	2.070	2.120	2.120	64,570,401
2025-07-15	2.200	2.200	2.080	2.100	2.100	93,364,800
2025-07-14	2.250	2.260	2.180	2.190	2.190	102,803,541
2025-07-11	2.190	2.390	2.170	2.270	2.270	185,064,380
2025-07-10	2.180	2.210	2.130	2.170	2.170	74,776,380
2025-07-09	2.150	2.200	2.140	2.180	2.180	82,675,900
2025-07-08	2.080	2.150	2.060	2.150	2.150	79,075,980
2025-07-07	2.100	2.110	2.060	2.090	2.090	70,630,500
2025-07-04	2.150	2.200	2.120	2.130	2.130	98,160,500
2025-07-03	2.130	2.160	2.120	2.160	2.160	60,794,900
2025-07-02	2.130	2.160	2.120	2.140	2.140	62,843,800
2025-07-01	2.190	2.200	2.130	2.160	2.160	85,247,100
2025-06-30	2.140	2.190	2.130	2.180	2.180	104,934,700
2025-06-27	2.160	2.180	2.120	2.130	2.130	87,427,400
2025-06-26	2.130	2.180	2.100	2.140	2.140	126,579,850
2025-06-25	2.180	2.200	2.100	2.130	2.130	161,865,227
2025-06-24	2.070	2.320	2.050	2.200	2.200	247,144,627
2025-06-23	1.950	2.050	1.920	2.040	2.040	108,194,860
2025-06-20	2.020	2.030	1.930	1.940	1.940	110,653,268
2025-06-19	2.040	2.070	2.010	2.020	2.020	118,454,640
2025-06-18	2.110	2.120	2.020	2.050	2.050	158,115,838
2025-06-17	2.240	2.280	2.110	2.120	2.120	246,612,723
2025-06-16	2.390	2.450	2.210	2.260	2.260	276,584,806
2025-06-13	2.490	2.820	2.340	2.340	2.340	493,991,698
2025-06-12	2.280	2.500	2.140	2.500	2.500	417,933,684
2025-06-11	1.970	2.080	1.970	2.080	2.080	178,973,337
2025-06-10	1.760	1.770	1.700	1.730	1.730	78,365,500
2025-06-09	1.660	1.730	1.650	1.720	1.720	67,890,100
2025-06-06	1.640	1.670	1.620	1.660	1.660	58,092,360
2025-06-05	1.700	1.710	1.630	1.640	1.640	73,235,200
2025-06-04	1.700	1.720	1.680	1.700	1.700	58,617,600
2025-06-03	1.690	1.720	1.680	1.700	1.700	43,190,001
2025-05-30	1.780	1.780	1.700	1.700	1.700	64,928,755
2025-05-29	1.720	1.780	1.690	1.750	1.750	80,143,920
2025-05-28	1.750	1.840	1.710	1.730	1.730	87,088,530
2025-05-27	1.720	1.750	1.700	1.730	1.730	50,693,780
2025-05-26	1.670	1.760	1.660	1.720	1.720	62,264,900
2025-05-23	1.720	1.730	1.670	1.670	1.670	62,818,700
2025-05-22	1.810	1.880	1.730	1.740	1.740	88,055,600
2025-05-21	1.810	1.850	1.790	1.820	1.820	58,741,280
2025-05-20	1.810	1.860	1.780	1.830	1.830	78,750,700
2025-05-19	1.710	1.800	1.710	1.780	1.780	81,938,699
2025-05-16	1.700	1.720	1.690	1.710	1.710	45,812,300
2025-05-15	1.730	1.740	1.690	1.700	1.700	51,579,200
2025-05-14	1.730	1.750	1.700	1.740	1.740	55,674,200
2025-05-13	1.780	1.830	1.740	1.740	1.740	74,423,700
2025-05-12	1.730	1.750	1.690	1.740	1.740	59,208,660
2025-05-09	1.760	1.780	1.700	1.710	1.710	81,590,400
2025-05-08	1.670	1.820	1.650	1.770	1.770	120,676,480
2025-05-07	1.670	1.710	1.640	1.680	1.680	73,997,698
2025-05-06	1.580	1.650	1.580	1.650	1.650	77,035,898
2025-04-30	1.530	1.680	1.530	1.570	1.570	79,033,000
2025-04-29	1.540	1.570	1.520	1.530	1.530	64,335,800
2025-04-28	1.600	1.610	1.520	1.550	1.550	68,684,920
2025-04-25	1.610	1.640	1.550	1.590	1.590	103,228,660

← NewerPage 6 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.