Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	35.000	35.000	33.850	34.750	16.267	2,583,773
2024-01-22	36.250	36.600	34.010	34.280	16.047	2,997,735
2024-01-19	35.090	36.630	34.540	36.330	17.007	2,951,512
2024-01-18	35.820	36.220	33.890	35.010	16.389	3,782,173
2024-01-17	35.830	36.750	35.450	35.500	16.618	2,373,345
2024-01-16	35.350	35.840	35.030	35.830	16.773	2,083,563
2024-01-15	34.660	36.100	34.660	35.430	16.585	1,936,545
2024-01-12	35.500	35.620	34.680	34.840	16.309	1,817,887
2024-01-11	35.600	36.060	34.010	35.500	16.618	1,727,965
2024-01-10	35.200	35.780	34.030	34.960	16.365	2,541,953
2024-01-09	28.990	36.720	28.990	34.850	16.314	3,317,991
2024-01-08	36.640	36.910	36.240	36.240	16.965	1,497,405
2024-01-05	37.340	37.570	36.600	36.640	17.152	1,171,657
2024-01-04	37.650	37.790	36.950	37.340	17.480	1,813,500
2024-01-03	37.710	37.990	37.060	37.680	17.639	1,429,350
2024-01-02	37.100	37.980	36.010	37.700	17.648	3,241,387
2023-12-29	37.470	37.600	35.880	36.870	17.260	4,290,682
2023-12-28	38.450	38.450	37.250	37.460	17.536	2,614,950
2023-12-27	38.900	38.990	37.900	38.150	17.859	1,634,977
2023-12-26	39.030	39.800	38.120	38.500	18.023	1,311,903
2023-12-25	38.920	39.850	38.880	39.180	18.341	990,307
2023-12-22	39.640	40.180	38.510	38.880	18.201	1,560,419
2023-12-21	39.500	40.190	39.080	39.900	18.678	1,760,070
2023-12-20	39.710	40.000	39.190	39.320	18.406	1,139,580
2023-12-19	39.800	39.990	39.000	39.900	18.678	1,302,921
2023-12-18	39.820	40.480	39.380	39.750	18.608	2,524,011
2023-12-15	39.300	40.650	38.990	40.060	18.753	2,421,689
2023-12-14	39.790	40.220	39.200	39.330	18.411	2,075,480
2023-12-13	39.570	40.500	39.210	39.970	18.711	2,955,063
2023-12-12	38.900	39.750	38.590	39.730	18.598	2,761,301
2023-12-11	39.290	39.380	38.300	38.980	18.247	2,641,665
2023-12-08	38.790	39.790	38.580	39.400	18.444	3,432,189
2023-12-07	38.620	39.150	38.080	38.860	18.191	2,734,935
2023-12-06	38.040	39.210	38.040	38.620	18.079	3,231,436
2023-12-05	39.280	39.350	38.600	38.600	18.069	2,993,932
2023-12-04	38.490	40.180	37.510	39.100	18.303	6,626,587
2023-12-01	38.200	38.770	37.500	38.300	17.929	5,411,316
2023-11-30	35.000	38.880	34.690	37.980	17.779	6,431,150
2023-11-29	34.410	35.170	33.710	34.540	16.169	1,692,781
2023-11-28	33.490	34.180	33.490	34.090	15.958	1,812,211
2023-11-27	34.070	34.490	33.570	33.740	15.794	1,236,982
2023-11-24	34.760	34.780	33.690	33.900	15.869	1,874,104
2023-11-23	33.270	35.100	32.970	34.830	16.305	3,161,127
2023-11-22	33.540	34.000	32.800	33.440	15.654	1,345,638
2023-11-21	33.970	34.320	33.000	33.490	15.677	2,142,332
2023-11-20	33.310	34.200	33.060	34.100	15.963	2,676,359
2023-11-17	32.360	33.660	32.200	33.170	15.528	2,814,259
2023-11-16	31.250	32.820	31.010	32.670	15.293	3,576,986
2023-11-15	31.480	31.480	30.720	31.120	14.568	1,356,930
2023-11-14	30.380	30.960	30.170	30.820	14.427	1,575,210
2023-11-13	29.900	30.940	29.800	30.420	14.240	2,249,617
2023-11-10	30.640	30.640	29.850	29.850	13.973	2,022,707
2023-11-09	30.790	30.980	30.040	30.180	14.128	1,511,608
2023-11-08	30.550	31.000	30.310	30.690	14.367	1,507,106
2023-11-07	30.310	30.470	29.700	30.320	14.193	2,040,195
2023-11-06	29.430	30.690	29.180	30.280	14.175	3,677,606
2023-11-03	28.740	29.270	28.740	28.890	13.524	2,509,478
2023-11-02	29.630	30.460	28.680	28.680	13.426	2,751,888
2023-11-01	29.720	29.990	29.230	29.740	13.922	1,856,479
2023-10-31	30.690	30.690	29.400	29.730	13.917	2,454,913

← NewerPage 12 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.