Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	1.610	1.640	1.550	1.590	1.590	103,228,660
2025-04-24	1.630	1.750	1.590	1.610	1.610	156,082,380
2025-04-23	1.730	1.890	1.640	1.640	1.640	234,585,500
2025-04-22	1.540	1.660	1.540	1.660	1.660	148,655,230
2025-04-21	1.360	1.410	1.340	1.380	1.380	68,425,160
2025-04-18	1.340	1.390	1.310	1.370	1.370	66,637,420
2025-04-17	1.350	1.360	1.330	1.340	1.340	60,815,380
2025-04-16	1.400	1.410	1.330	1.360	1.360	64,661,560
2025-04-15	1.470	1.470	1.390	1.410	1.410	78,653,000
2025-04-14	1.430	1.500	1.430	1.480	1.480	88,788,700
2025-04-11	1.370	1.490	1.350	1.410	1.410	106,090,950
2025-04-10	1.330	1.410	1.330	1.390	1.390	101,101,117
2025-04-09	1.270	1.330	1.160	1.320	1.320	117,333,057
2025-04-08	1.160	1.300	1.160	1.270	1.270	148,556,583
2025-04-07	1.240	1.280	1.100	1.140	1.140	159,182,792
2025-04-03	1.360	1.430	1.330	1.340	1.340	187,026,277
2025-04-02	1.300	1.440	1.300	1.380	1.380	277,128,427
2025-04-01	1.580	1.580	1.580	1.580	1.580	9,264,400
2025-03-31	2.010	2.020	1.950	1.980	1.980	37,476,600
2025-03-28	2.030	2.060	2.010	2.030	2.030	32,261,677
2025-03-27	2.070	2.070	2.010	2.030	2.030	31,976,980
2025-03-26	2.040	2.090	2.020	2.080	2.080	34,246,113
2025-03-25	2.090	2.090	2.020	2.040	2.040	31,891,300
2025-03-24	2.150	2.160	2.020	2.060	2.060	56,376,257
2025-03-21	2.200	2.250	2.140	2.170	2.170	70,726,100
2025-03-20	2.170	2.310	2.160	2.220	2.220	104,653,313
2025-03-19	2.130	2.210	2.110	2.180	2.180	84,466,940
2025-03-18	2.140	2.140	2.080	2.120	2.120	51,753,950
2025-03-17	2.060	2.140	2.060	2.110	2.110	62,806,400
2025-03-14	2.010	2.070	1.990	2.060	2.060	46,994,300
2025-03-13	2.090	2.100	1.990	2.010	2.010	51,452,480
2025-03-12	2.020	2.100	2.020	2.080	2.080	69,345,238
2025-03-11	1.990	2.050	1.960	2.020	2.020	35,632,980
2025-03-10	2.000	2.040	1.980	2.010	2.010	28,504,120
2025-03-07	2.040	2.050	1.990	2.000	2.000	35,101,100
2025-03-06	1.990	2.040	1.970	2.040	2.040	42,913,700
2025-03-05	2.000	2.000	1.930	2.000	2.000	43,340,880
2025-03-04	2.000	2.010	1.970	2.000	2.000	33,907,200
2025-03-03	2.040	2.070	1.980	2.000	2.000	44,389,900
2025-02-28	2.160	2.160	2.030	2.040	2.040	59,856,600
2025-02-27	2.190	2.230	2.120	2.160	2.160	57,946,800
2025-02-26	2.170	2.220	2.170	2.190	2.190	63,970,960
2025-02-25	2.160	2.250	2.140	2.180	2.180	67,426,180
2025-02-24	2.130	2.240	2.130	2.190	2.190	89,701,560
2025-02-21	2.160	2.170	2.100	2.130	2.130	64,729,135
2025-02-20	2.140	2.220	2.110	2.180	2.180	72,324,700
2025-02-19	2.120	2.150	2.100	2.130	2.130	47,453,200
2025-02-18	2.260	2.270	2.110	2.120	2.120	79,506,520
2025-02-17	2.100	2.240	2.090	2.210	2.210	87,047,895
2025-02-14	2.130	2.200	2.080	2.090	2.090	59,126,000
2025-02-13	2.140	2.170	2.110	2.130	2.130	48,289,220
2025-02-12	2.120	2.160	2.100	2.140	2.140	39,232,380
2025-02-11	2.200	2.210	2.110	2.140	2.140	42,077,780
2025-02-10	2.110	2.180	2.110	2.180	2.180	51,660,900
2025-02-07	2.040	2.160	2.040	2.120	2.120	63,577,880
2025-02-06	2.030	2.050	1.960	2.050	2.050	43,977,400
2025-02-05	1.980	2.040	1.960	2.010	2.010	38,329,900
2025-01-27	2.030	2.060	1.960	1.960	1.960	26,321,500
2025-01-24	1.970	2.020	1.940	2.010	2.010	33,911,400
2025-01-23	2.040	2.090	1.970	1.970	1.970	37,076,220

← NewerPage 7 of 21 · 1,218 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.