Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	34.350	34.510	33.560	33.840	15.841	4,579,227
2024-04-25	35.510	36.200	33.440	33.820	15.832	5,350,160
2024-04-24	34.890	36.350	34.800	35.980	16.843	3,717,292
2024-04-23	34.340	35.050	34.130	34.830	16.305	3,422,368
2024-04-22	34.000	35.250	33.330	34.300	16.056	3,212,777
2024-04-19	34.350	34.660	33.900	34.260	16.038	2,418,097
2024-04-18	35.000	35.520	34.000	34.810	16.295	5,589,357
2024-04-17	36.810	37.160	35.170	35.400	16.571	4,322,760
2024-04-16	38.210	38.830	35.060	35.800	16.759	4,058,626
2024-04-15	36.780	39.150	36.780	38.210	17.887	4,293,135
2024-04-12	36.240	37.960	36.050	36.990	17.316	2,549,114
2024-04-11	36.730	37.100	36.030	36.310	16.997	2,578,600
2024-04-10	38.680	38.960	36.000	36.920	17.283	5,286,420
2024-04-09	41.510	41.940	38.440	38.760	18.144	5,638,805
2024-04-08	41.760	42.680	41.380	41.760	19.549	2,943,735
2024-04-03	41.160	42.440	40.900	41.760	19.549	2,606,077
2024-04-02	41.210	41.800	40.600	41.170	19.272	2,538,342
2024-04-01	40.080	41.320	39.400	41.210	19.291	4,046,025
2024-03-29	40.300	41.490	39.570	40.320	18.875	1,866,811
2024-03-28	40.000	40.840	38.580	40.270	18.851	3,043,380
2024-03-27	39.930	41.600	38.830	40.330	18.879	4,159,498
2024-03-26	39.200	40.050	38.880	39.320	18.406	2,545,208
2024-03-25	39.950	40.470	39.030	39.620	18.547	2,332,326
2024-03-22	39.070	40.200	38.880	39.960	18.706	2,476,388
2024-03-21	39.000	39.840	38.780	39.140	18.322	1,138,146
2024-03-20	39.010	39.380	38.650	39.000	18.257	1,342,575
2024-03-19	39.990	40.300	38.810	39.020	18.266	1,611,772
2024-03-18	39.160	40.300	38.500	39.810	18.636	2,257,023
2024-03-15	38.810	39.460	38.440	39.250	18.374	1,694,647
2024-03-14	39.550	40.260	38.700	38.820	18.172	1,739,487
2024-03-13	40.040	41.000	38.500	39.820	18.641	4,337,970
2024-03-12	38.920	40.610	38.400	39.990	18.720	4,428,633
2024-03-11	39.700	40.320	38.400	38.990	18.252	3,214,623
2024-03-08	40.350	40.820	38.710	39.700	18.584	3,540,176
2024-03-07	42.530	43.300	40.270	40.350	18.889	2,973,012
2024-03-06	43.000	43.550	41.550	42.860	20.064	3,807,066
2024-03-05	39.180	42.880	37.900	42.680	19.979	5,243,409
2024-03-04	39.590	39.590	38.030	38.790	18.158	1,447,777
2024-03-01	38.990	39.540	38.380	38.630	18.084	2,559,232
2024-02-29	36.020	39.460	36.020	38.990	18.252	2,314,870
2024-02-28	40.190	40.190	36.900	37.050	17.344	2,757,140
2024-02-27	39.000	40.270	37.730	40.130	18.786	2,586,990
2024-02-26	39.700	39.700	38.350	38.880	18.201	1,712,349
2024-02-23	37.600	39.710	36.500	39.710	18.589	3,060,530
2024-02-22	38.380	38.610	37.450	37.900	17.742	1,815,999
2024-02-21	38.120	39.900	37.320	38.760	18.144	2,041,534
2024-02-20	38.500	39.550	37.070	38.970	18.243	1,474,839
2024-02-19	38.650	39.370	36.500	38.850	18.186	2,363,263
2024-02-08	33.310	38.990	32.900	38.050	17.812	5,473,538
2024-02-07	35.550	35.640	33.080	33.770	15.808	3,010,952
2024-02-06	26.590	36.200	26.590	35.430	16.585	4,484,188
2024-02-05	30.470	31.800	29.300	31.130	14.573	4,416,369
2024-02-02	31.980	33.300	29.730	31.220	14.615	2,983,938
2024-02-01	33.000	33.000	31.520	32.160	15.055	3,070,306
2024-01-31	33.120	33.230	32.080	32.380	15.158	2,222,892
2024-01-30	33.730	34.230	32.000	33.230	15.556	1,915,485
2024-01-29	34.580	34.620	33.100	33.110	15.499	2,857,140
2024-01-26	34.200	34.880	33.000	33.090	15.490	2,837,021
2024-01-25	34.880	34.880	31.200	34.070	15.949	2,372,744
2024-01-24	34.750	35.000	32.800	33.850	15.846	2,938,455

← NewerPage 11 of 21 · 1,212 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.