Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.630	11.850	11.470	11.520	11.520	8,892,383
2026-10-20	11.130	11.730	11.000	11.510	11.510	11,686,476
2026-10-19	11.140	11.310	10.800	11.070	11.070	8,709,000
2026-10-16	12.100	12.260	11.230	11.300	11.300	10,251,403
2026-10-15	11.960	12.310	11.870	11.890	11.890	7,322,200
2026-10-14	12.530	12.700	12.150	12.280	12.280	8,623,837
2026-10-13	12.300	12.940	12.010	12.710	12.710	11,800,400
2026-10-12	12.900	13.000	12.420	12.560	12.560	10,273,923
2026-10-09	12.460	13.000	12.050	12.960	12.960	15,785,540
2026-10-08	13.300	13.300	12.300	12.600	12.600	13,173,290
2026-09-30	12.880	13.370	12.710	12.810	12.810	14,253,283
2026-09-29	12.660	13.090	12.470	12.780	12.780	14,672,208
2026-09-28	13.030	13.470	12.630	12.810	12.810	16,289,865
2026-09-24	13.370	13.670	13.070	13.100	13.100	16,023,500
2026-09-23	14.040	14.190	13.440	13.500	13.500	27,044,889
2026-09-22	12.800	14.970	12.800	14.150	14.150	39,950,551
2026-09-21	12.270	13.120	11.980	12.750	12.750	22,906,023
2026-09-18	11.880	12.170	11.780	12.060	12.060	12,979,864
2026-09-17	11.630	11.880	11.570	11.780	11.780	8,529,970
2026-09-16	11.480	11.840	11.480	11.720	11.720	8,873,769
2026-09-15	12.000	12.150	11.650	11.660	11.660	8,863,092
2026-09-14	11.810	11.940	11.650	11.900	11.900	8,476,650
2026-09-11	12.150	12.240	11.780	12.020	12.020	12,474,017
2026-09-10	12.690	12.700	12.370	12.400	12.400	11,085,724
2026-09-09	13.000	13.000	12.570	12.750	12.750	14,487,561
2026-09-08	13.450	13.500	13.000	13.080	13.080	20,181,797
2026-09-07	13.950	13.990	13.350	13.650	13.650	23,324,645
2026-09-04	14.100	14.540	13.610	13.840	13.840	35,009,117
2026-09-03	13.770	15.010	13.770	14.080	14.080	42,795,121
2026-09-02	13.300	13.640	12.810	13.060	13.060	20,043,734
2026-09-01	13.730	14.190	13.360	13.560	13.560	25,571,160
2026-08-31	13.160	14.300	13.100	13.810	13.810	32,424,760
2026-08-28	13.760	14.380	13.220	13.310	13.310	35,726,770
2026-08-27	13.250	14.420	13.250	13.760	13.760	42,513,223
2026-08-26	12.710	12.790	12.100	12.430	12.430	18,919,384
2026-08-25	12.600	12.950	12.210	12.690	12.690	23,731,032
2026-08-24	13.510	13.550	12.390	12.650	12.650	26,677,385
2026-08-21	13.920	14.060	13.400	13.700	13.700	24,111,324
2026-08-20	14.880	15.080	13.910	14.020	14.020	29,956,240
2026-08-19	15.680	16.170	14.330	15.100	15.100	39,924,543
2026-08-18	17.580	17.680	16.180	16.740	16.740	44,804,293
2026-08-17	17.950	18.880	17.600	18.130	18.130	49,310,449
2026-08-14	17.060	18.800	16.720	17.100	17.100	49,657,961
2026-08-13	17.020	18.480	16.550	16.630	16.630	48,542,258
2026-08-12	15.110	17.530	14.930	16.870	16.870	52,021,213
2026-08-11	15.820	16.430	14.900	15.200	15.200	36,688,160
2026-08-10	15.400	16.890	15.400	16.140	16.140	43,108,422
2026-08-07	15.410	16.250	14.780	15.520	15.520	42,928,438
2026-08-06	15.600	16.800	15.350	15.700	15.700	42,480,071
2026-08-05	15.310	17.700	14.810	16.540	16.540	54,910,561
2026-08-04	14.690	16.400	14.100	15.580	15.580	51,835,434
2026-08-03	15.500	15.680	14.020	14.200	14.200	48,314,850
2026-07-31	13.150	16.440	13.000	16.440	16.440	58,558,012
2026-07-30	14.240	15.310	13.500	13.700	13.700	44,105,207
2026-07-29	13.550	14.900	13.550	14.220	14.220	44,007,139
2026-07-28	13.190	14.660	12.680	13.540	13.540	50,196,223
2026-07-27	10.520	13.280	10.280	13.280	13.280	38,609,777
2026-07-24	11.990	12.230	10.960	11.070	11.070	35,329,504
2026-07-23	13.300	13.700	12.250	12.840	12.840	43,402,691
2026-07-22	13.200	14.900	12.630	14.340	14.340	52,984,693

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2000 CNY
2025-09-24	0.0670 CNY
2025-05-28	0.4550 CNY
2024-09-03	0.3000 CNY
2024-04-29	0.7500 CNY
2020-04-22	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.