Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	32.330	33.310	30.410	30.740	14.390	4,079,577
2023-10-27	31.470	32.500	30.260	32.260	15.102	1,545,207
2023-10-26	31.210	32.240	31.130	31.470	14.732	1,034,377
2023-10-25	32.290	32.490	31.500	31.750	14.863	1,257,188
2023-10-24	30.490	31.970	29.690	31.730	14.853	2,359,305
2023-10-23	32.390	32.390	30.680	30.860	14.446	1,813,792
2023-10-20	33.350	33.520	31.480	31.840	14.905	1,782,101
2023-10-19	33.360	34.290	33.360	33.520	15.691	1,333,404
2023-10-18	33.500	33.980	33.470	33.640	15.748	1,315,789
2023-10-17	33.650	34.230	33.500	33.670	15.762	873,206
2023-10-16	33.710	33.820	32.820	33.640	15.748	1,457,625
2023-10-13	34.010	34.650	33.520	33.700	15.776	1,296,067
2023-10-12	33.420	34.300	33.420	34.010	15.921	1,385,475
2023-10-11	33.790	34.580	33.550	33.770	15.808	1,065,981
2023-10-10	34.330	34.980	33.600	33.780	15.813	1,695,314
2023-10-09	34.440	34.940	33.700	34.370	16.089	1,263,110
2023-09-28	34.000	35.610	33.910	34.460	16.131	1,242,081
2023-09-27	33.990	34.460	33.410	34.110	15.968	851,984
2023-09-26	33.460	34.270	33.460	34.000	15.916	1,134,149
2023-09-25	33.770	33.770	33.100	33.440	15.654	1,025,389
2023-09-22	32.700	33.770	32.400	33.770	15.808	1,707,907
2023-09-21	32.820	32.980	32.500	32.700	15.307	1,120,891
2023-09-20	33.610	33.610	32.750	32.990	15.443	877,531
2023-09-19	33.900	33.900	33.050	33.390	15.631	1,057,436
2023-09-18	33.730	34.210	33.220	33.900	15.869	1,391,334
2023-09-15	33.920	34.030	33.320	33.540	15.701	1,659,547
2023-09-14	33.880	34.050	33.210	33.910	15.874	1,382,764
2023-09-13	34.170	34.430	33.300	33.710	15.780	1,490,580
2023-09-12	34.490	34.990	34.000	34.170	15.996	1,082,431
2023-09-11	34.420	34.800	33.620	34.600	16.197	1,860,300
2023-09-08	34.840	34.840	33.810	33.980	15.907	1,095,355
2023-09-07	34.700	35.500	34.200	34.330	16.071	1,743,155
2023-09-06	34.760	34.760	33.970	34.310	16.061	1,504,830
2023-09-05	34.800	35.210	34.350	34.680	16.234	2,290,411
2023-09-04	36.630	37.100	34.820	35.030	16.398	2,637,419
2023-09-01	36.980	37.600	36.230	36.400	17.040	1,902,712
2023-08-31	37.000	37.700	36.900	36.910	17.278	2,361,767
2023-08-30	35.970	37.500	35.020	37.180	17.405	3,787,095
2023-08-29	33.220	35.700	33.220	35.530	16.632	2,799,654
2023-08-28	35.680	36.220	33.330	33.500	15.682	2,223,136
2023-08-25	34.800	35.300	33.960	34.250	16.033	1,765,231
2023-08-24	34.880	35.390	34.580	35.170	16.464	1,716,477
2023-08-23	35.300	35.540	34.770	34.880	16.328	1,294,507
2023-08-22	35.400	35.400	34.050	35.210	16.482	1,405,240
2023-08-21	34.430	35.500	34.000	34.360	16.085	1,791,449
2023-08-18	35.310	35.580	34.000	34.160	15.991	2,746,185
2023-08-17	33.430	35.490	33.410	35.120	16.440	4,700,217
2023-08-16	41.990	41.990	33.140	34.730	16.258	7,149,442
2023-08-15	37.260	37.260	36.150	36.200	16.946	1,332,630
2023-08-14	36.370	37.070	35.800	36.960	17.302	1,622,497
2023-08-11	37.200	37.260	36.180	36.360	17.021	1,319,662
2023-08-10	36.950	37.260	36.500	36.930	17.288	1,066,123
2023-08-09	37.020	37.560	36.780	36.930	17.288	1,023,555
2023-08-08	37.370	37.730	37.020	37.240	17.433	901,972
2023-08-07	37.090	37.600	36.940	37.370	17.494	1,152,126
2023-08-04	37.340	37.460	36.770	36.930	17.288	1,180,670
2023-08-03	37.900	38.300	36.800	36.920	17.283	1,289,224
2023-08-02	38.670	38.670	37.500	37.900	17.742	1,150,451
2023-08-01	38.050	39.390	37.990	38.280	17.920	2,109,558
2023-07-31	37.590	38.560	36.500	38.230	17.896	2,819,990

← NewerPage 13 of 21 · 1,217 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.