Meorient historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.100 | 15.670 | 14.920 | 15.430 | 11.080 | 1,904,175 |
| 2024-07-24 | 15.800 | 15.800 | 15.020 | 15.090 | 10.836 | 1,618,518 |
| 2024-07-23 | 16.230 | 16.370 | 15.680 | 15.700 | 11.274 | 1,746,338 |
| 2024-07-22 | 16.750 | 16.750 | 16.180 | 16.290 | 11.698 | 1,483,336 |
| 2024-07-19 | 16.230 | 16.860 | 16.220 | 16.760 | 12.035 | 1,739,465 |
| 2024-07-18 | 16.360 | 16.450 | 16.060 | 16.400 | 11.777 | 1,159,405 |
| 2024-07-17 | 15.910 | 16.380 | 15.910 | 16.320 | 11.719 | 1,440,855 |
| 2024-07-16 | 16.360 | 16.360 | 15.860 | 16.150 | 11.597 | 1,730,300 |
| 2024-07-15 | 16.040 | 16.490 | 15.650 | 16.400 | 11.777 | 2,065,031 |
| 2024-07-12 | 16.430 | 16.780 | 15.910 | 16.040 | 11.518 | 1,975,494 |
| 2024-07-11 | 16.110 | 16.550 | 16.070 | 16.430 | 11.798 | 1,864,525 |
| 2024-07-10 | 15.980 | 16.300 | 15.590 | 16.120 | 11.576 | 2,184,371 |
| 2024-07-09 | 15.870 | 16.180 | 15.440 | 15.980 | 11.475 | 3,122,827 |
| 2024-07-08 | 16.300 | 16.500 | 15.850 | 15.970 | 11.468 | 2,774,898 |
| 2024-07-05 | 16.180 | 16.450 | 15.800 | 16.390 | 11.770 | 1,457,411 |
| 2024-07-04 | 16.340 | 16.340 | 16.080 | 16.200 | 11.633 | 2,958,810 |
| 2024-07-03 | 16.340 | 16.560 | 16.080 | 16.340 | 11.734 | 3,251,852 |
| 2024-07-02 | 17.140 | 17.140 | 16.100 | 16.230 | 11.655 | 4,547,665 |
| 2024-07-01 | 17.400 | 17.420 | 16.600 | 17.000 | 12.208 | 3,705,999 |
| 2024-06-28 | 17.920 | 18.390 | 17.440 | 17.530 | 12.588 | 3,645,928 |
| 2024-06-27 | 17.700 | 18.690 | 17.340 | 18.210 | 13.077 | 6,638,635 |
| 2024-06-26 | 16.980 | 17.440 | 16.700 | 17.360 | 12.466 | 4,959,988 |
| 2024-06-25 | 16.690 | 17.350 | 16.660 | 17.230 | 12.373 | 4,454,166 |
| 2024-06-24 | 17.330 | 17.330 | 16.440 | 16.660 | 11.963 | 4,735,168 |
| 2024-06-21 | 17.870 | 17.980 | 17.300 | 17.490 | 12.559 | 3,181,280 |
| 2024-06-20 | 18.390 | 18.390 | 17.850 | 17.890 | 12.847 | 2,809,917 |
| 2024-06-19 | 18.520 | 19.050 | 17.940 | 18.430 | 13.234 | 4,827,719 |
| 2024-06-18 | 19.160 | 19.380 | 18.370 | 18.600 | 13.357 | 4,344,562 |
| 2024-06-17 | 20.100 | 20.110 | 19.160 | 19.270 | 13.838 | 3,291,502 |
| 2024-06-14 | 20.250 | 20.360 | 19.900 | 20.180 | 14.491 | 1,692,665 |
| 2024-06-13 | 20.410 | 20.480 | 19.910 | 20.350 | 14.613 | 2,497,102 |
| 2024-06-12 | 20.750 | 20.970 | 20.400 | 20.560 | 14.764 | 2,394,990 |
| 2024-06-11 | 20.650 | 20.970 | 19.670 | 20.610 | 14.800 | 3,605,907 |
| 2024-06-07 | 20.980 | 21.760 | 20.500 | 20.750 | 14.900 | 2,981,854 |
| 2024-06-06 | 21.510 | 21.680 | 20.400 | 20.630 | 14.814 | 4,012,905 |
| 2024-06-05 | 21.810 | 22.690 | 21.600 | 21.710 | 15.590 | 5,669,690 |
| 2024-06-04 | 21.400 | 23.240 | 21.290 | 22.180 | 15.927 | 8,939,531 |
| 2024-06-03 | 20.210 | 20.340 | 19.730 | 20.180 | 14.491 | 1,770,571 |
| 2024-05-31 | 19.920 | 20.280 | 19.700 | 20.200 | 14.506 | 1,820,130 |
| 2024-05-30 | 19.910 | 20.200 | 19.740 | 19.830 | 14.240 | 1,704,820 |
| 2024-05-29 | 20.090 | 20.270 | 19.680 | 20.050 | 14.398 | 3,209,423 |
| 2024-05-28 | 20.220 | 20.670 | 20.110 | 20.380 | 14.635 | 1,877,560 |
| 2024-05-27 | 20.500 | 20.560 | 19.800 | 20.530 | 14.742 | 2,438,506 |
| 2024-05-24 | 20.730 | 20.760 | 20.130 | 20.200 | 14.506 | 1,786,049 |
| 2024-05-23 | 21.190 | 21.330 | 20.460 | 20.660 | 14.836 | 3,715,540 |
| 2024-05-22 | 20.960 | 21.620 | 20.570 | 21.460 | 15.410 | 4,360,744 |
| 2024-05-21 | 20.190 | 21.220 | 20.060 | 20.910 | 15.015 | 6,432,375 |
| 2024-05-20 | 20.380 | 20.640 | 19.800 | 20.150 | 14.470 | 5,298,085 |
| 2024-05-17 | 20.340 | 20.700 | 19.630 | 20.240 | 14.534 | 7,074,830 |
| 2024-05-16 | 20.630 | 20.970 | 19.380 | 20.490 | 14.714 | 8,672,844 |
| 2024-05-15 | 22.250 | 22.280 | 20.500 | 20.500 | 14.721 | 7,574,760 |
| 2024-05-14 | 21.940 | 22.400 | 21.880 | 22.300 | 16.013 | 2,208,553 |
| 2024-05-13 | 22.600 | 22.770 | 21.610 | 21.940 | 15.755 | 3,714,978 |
| 2024-05-10 | 23.820 | 24.070 | 22.840 | 22.920 | 16.459 | 2,128,328 |
| 2024-05-09 | 23.610 | 24.210 | 23.280 | 23.820 | 17.105 | 1,858,512 |
| 2024-05-08 | 24.300 | 24.350 | 23.330 | 23.510 | 16.882 | 2,825,745 |
| 2024-05-07 | 23.630 | 25.150 | 23.250 | 24.290 | 17.443 | 6,164,653 |
| 2024-05-06 | 22.080 | 23.860 | 21.870 | 23.510 | 16.882 | 5,420,763 |
| 2024-04-30 | 22.250 | 22.480 | 21.810 | 21.980 | 15.784 | 2,693,109 |
| 2024-04-29 | 22.110 | 22.620 | 21.720 | 22.250 | 15.978 | 3,740,123 |
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.