Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.000	2.010	1.960	1.990	1.990	36,225,690
2025-01-21	2.100	2.120	2.020	2.030	2.030	30,391,100
2025-01-20	2.120	2.150	2.060	2.100	2.100	28,302,100
2025-01-17	2.120	2.130	2.060	2.110	2.110	35,219,520
2025-01-16	2.130	2.150	2.090	2.140	2.140	51,845,500
2025-01-15	2.080	2.110	2.030	2.080	2.080	45,131,355
2025-01-14	1.940	2.090	1.930	2.080	2.080	53,044,980
2025-01-13	1.920	1.940	1.860	1.920	1.920	30,274,700
2025-01-10	2.040	2.060	1.930	1.930	1.930	40,034,400
2025-01-09	2.000	2.060	1.990	2.040	2.040	36,964,680
2025-01-08	2.060	2.060	1.940	2.020	2.020	48,942,280
2025-01-07	1.930	2.030	1.920	2.030	2.030	48,707,200
2025-01-06	1.990	1.990	1.880	1.930	1.930	53,542,900
2025-01-03	2.160	2.170	1.980	1.990	1.990	64,634,360
2025-01-02	2.170	2.230	2.120	2.140	2.140	41,012,200
2024-12-31	2.210	2.270	2.170	2.180	2.180	42,002,900
2024-12-30	2.280	2.280	2.160	2.200	2.200	50,905,456
2024-12-27	2.210	2.330	2.200	2.260	2.260	59,214,700
2024-12-26	2.190	2.250	2.190	2.210	2.210	37,291,600
2024-12-25	2.270	2.290	2.130	2.190	2.190	61,437,680
2024-12-24	2.370	2.410	2.190	2.290	2.290	92,040,953
2024-12-23	2.570	2.580	2.350	2.360	2.360	82,665,133
2024-12-20	2.580	2.620	2.550	2.590	2.590	41,538,700
2024-12-19	2.560	2.610	2.500	2.590	2.590	60,606,720
2024-12-18	2.620	2.690	2.570	2.600	2.600	50,567,671
2024-12-17	2.740	2.760	2.610	2.620	2.620	72,368,200
2024-12-16	2.730	2.860	2.720	2.770	2.770	74,273,160
2024-12-13	2.880	2.900	2.740	2.750	2.750	111,740,268
2024-12-12	2.980	2.990	2.850	2.920	2.920	115,553,729
2024-12-11	2.830	3.080	2.820	3.000	3.000	157,800,635
2024-12-10	3.100	3.130	2.830	2.840	2.840	165,665,897
2024-12-09	2.920	3.090	2.850	2.950	2.950	151,521,120
2024-12-06	2.730	3.000	2.700	2.910	2.910	195,020,193
2024-12-05	2.580	2.730	2.580	2.720	2.720	102,311,824
2024-12-04	2.660	2.810	2.600	2.620	2.620	134,282,044
2024-12-03	2.600	2.700	2.570	2.690	2.690	119,489,840
2024-12-02	2.490	2.620	2.480	2.610	2.610	109,052,473
2024-11-29	2.480	2.530	2.410	2.490	2.490	62,008,600
2024-11-28	2.420	2.530	2.400	2.500	2.500	76,538,853
2024-11-27	2.340	2.430	2.300	2.420	2.420	47,950,800
2024-11-26	2.350	2.440	2.330	2.380	2.380	54,465,200
2024-11-25	2.330	2.370	2.270	2.350	2.350	57,550,220
2024-11-22	2.490	2.510	2.350	2.350	2.350	65,870,780
2024-11-21	2.510	2.540	2.460	2.500	2.500	70,775,500
2024-11-20	2.420	2.630	2.380	2.560	2.560	107,834,860
2024-11-19	2.540	2.540	2.300	2.450	2.450	122,178,974
2024-11-18	2.470	2.650	2.400	2.550	2.550	121,762,976
2024-11-15	2.530	2.590	2.430	2.440	2.440	79,103,300
2024-11-14	2.630	2.690	2.530	2.540	2.540	81,314,300
2024-11-13	2.650	2.680	2.510	2.650	2.650	102,347,458
2024-11-12	2.820	2.850	2.640	2.670	2.670	122,109,435
2024-11-11	2.870	2.950	2.740	2.800	2.800	158,530,776
2024-11-08	2.950	3.140	2.780	2.870	2.870	277,180,987
2024-11-07	2.430	2.950	2.420	2.930	2.930	314,416,688
2024-11-06	2.420	2.510	2.300	2.460	2.460	142,889,885
2024-11-05	2.220	2.490	2.210	2.410	2.410	128,759,097
2024-11-04	2.220	2.310	2.190	2.260	2.260	83,349,509
2024-11-01	2.440	2.450	2.220	2.230	2.230	150,084,297
2024-10-31	2.450	2.610	2.330	2.510	2.510	180,048,632
2024-10-30	2.100	2.450	2.100	2.400	2.400	167,692,200

← NewerPage 8 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.