Shandong Meichen Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.200	2.230	2.170	2.190	2.190	11,454,600
2026-10-20	2.280	2.300	2.200	2.210	2.210	19,673,400
2026-10-19	2.350	2.360	2.280	2.300	2.300	12,920,000
2026-10-16	2.310	2.400	2.300	2.370	2.370	13,270,900
2026-10-15	2.290	2.320	2.290	2.300	2.300	8,565,597
2026-10-14	2.320	2.350	2.300	2.320	2.320	9,306,543
2026-10-13	2.360	2.370	2.290	2.330	2.330	14,667,000
2026-10-12	2.320	2.380	2.290	2.380	2.380	15,158,800
2026-10-09	2.360	2.380	2.260	2.330	2.330	19,301,092
2026-10-08	2.410	2.450	2.360	2.360	2.360	15,796,305
2026-09-30	2.400	2.430	2.360	2.410	2.410	16,823,000
2026-09-29	2.290	2.420	2.290	2.380	2.380	23,182,500
2026-09-28	2.270	2.320	2.240	2.300	2.300	14,380,690
2026-09-24	2.270	2.290	2.250	2.270	2.270	8,970,400
2026-09-23	2.290	2.330	2.250	2.250	2.250	15,453,400
2026-09-22	2.280	2.310	2.260	2.310	2.310	13,071,000
2026-09-21	2.260	2.290	2.230	2.270	2.270	12,547,900
2026-09-18	2.280	2.310	2.250	2.260	2.260	15,389,900
2026-09-17	2.250	2.320	2.190	2.280	2.280	23,726,859
2026-09-16	2.210	2.320	2.200	2.260	2.260	23,019,301
2026-09-15	2.360	2.360	2.180	2.210	2.210	43,765,879
2026-09-14	2.480	2.540	2.440	2.450	2.450	25,876,500
2026-09-11	2.370	2.510	2.330	2.480	2.480	41,783,262
2026-09-10	2.320	2.390	2.320	2.370	2.370	18,434,840
2026-09-09	2.380	2.420	2.330	2.330	2.330	22,169,307
2026-09-08	2.300	2.370	2.270	2.360	2.360	25,569,357
2026-09-07	2.290	2.390	2.280	2.310	2.310	36,694,840
2026-09-04	2.190	2.350	2.180	2.290	2.290	40,136,301
2026-09-03	2.220	2.240	2.160	2.190	2.190	22,661,000
2026-09-02	2.220	2.250	2.180	2.210	2.210	27,401,600
2026-09-01	2.130	2.260	2.130	2.240	2.240	40,619,504
2026-08-31	2.160	2.170	2.100	2.130	2.130	34,913,551
2026-08-28	2.010	2.210	2.000	2.210	2.210	50,701,656
2026-08-27	2.000	2.010	1.990	2.010	2.010	7,564,200
2026-08-26	1.970	2.020	1.970	2.010	2.010	11,545,489
2026-08-25	1.930	1.990	1.930	1.980	1.980	8,896,880
2026-08-24	1.980	1.990	1.930	1.940	1.940	8,561,780
2026-08-21	1.950	1.990	1.930	1.980	1.980	10,251,180
2026-08-20	1.940	1.960	1.930	1.950	1.950	7,363,800
2026-08-19	1.960	1.990	1.920	1.930	1.930	14,511,700
2026-08-18	1.990	1.990	1.960	1.960	1.960	11,055,740
2026-08-17	2.010	2.020	1.970	1.990	1.990	14,497,500
2026-08-14	2.030	2.040	2.000	2.020	2.020	9,748,720
2026-08-13	2.050	2.060	2.020	2.020	2.020	13,242,639
2026-08-12	2.040	2.050	2.020	2.040	2.040	10,657,000
2026-08-11	2.070	2.090	2.030	2.040	2.040	15,855,261
2026-08-10	2.000	2.070	1.990	2.050	2.050	19,317,100
2026-08-07	1.980	2.000	1.960	2.000	2.000	12,308,700
2026-08-06	1.980	2.000	1.960	1.990	1.990	11,726,840
2026-08-05	1.960	2.010	1.950	1.990	1.990	19,268,852
2026-08-04	1.980	1.980	1.940	1.970	1.970	13,313,200
2026-08-03	1.910	1.970	1.910	1.960	1.960	14,136,859
2026-07-31	1.870	1.920	1.870	1.920	1.920	11,570,020
2026-07-30	1.910	1.930	1.850	1.860	1.860	17,593,000
2026-07-29	1.880	1.920	1.870	1.920	1.920	14,447,300
2026-07-28	1.850	1.910	1.850	1.880	1.880	14,313,500
2026-07-27	1.840	1.880	1.820	1.860	1.860	10,099,500
2026-07-24	1.860	1.860	1.810	1.830	1.830	9,026,000
2026-07-23	1.820	1.870	1.820	1.870	1.870	10,481,680
2026-07-22	1.880	1.910	1.830	1.840	1.840	11,897,300

Page 1 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.