Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	37.590	38.560	36.500	38.230	17.896	2,819,990
2023-07-28	37.370	38.130	37.370	37.590	17.597	1,687,465
2023-07-27	38.400	38.700	37.400	37.500	17.555	3,276,924
2023-07-26	39.630	39.820	37.660	38.570	18.055	4,158,277
2023-07-25	38.380	39.700	37.440	39.630	18.552	2,926,702
2023-07-24	38.140	38.500	37.490	37.930	17.756	1,217,190
2023-07-21	37.940	38.610	37.410	38.140	17.854	1,086,212
2023-07-20	38.360	38.970	37.880	37.970	17.775	1,170,838
2023-07-19	38.290	38.440	37.450	38.210	17.887	2,027,703
2023-07-18	38.500	38.870	37.810	38.380	17.966	2,364,782
2023-07-17	40.330	40.350	38.070	38.770	18.149	3,852,131
2023-07-14	42.000	42.000	40.360	40.590	19.001	1,414,615
2023-07-13	40.220	41.880	39.540	41.220	19.296	2,379,581
2023-07-12	41.390	41.390	39.360	39.880	18.669	2,371,322
2023-07-11	40.930	41.880	40.510	41.440	19.399	1,372,047
2023-07-10	41.430	42.360	40.280	41.060	19.221	2,560,494
2023-07-07	40.920	41.910	40.480	41.420	19.389	1,803,502
2023-07-06	41.200	42.340	41.190	41.340	19.352	1,605,754
2023-07-05	41.990	42.790	41.300	41.410	19.385	1,631,492
2023-07-04	42.900	42.930	41.380	42.000	19.661	2,916,967
2023-07-03	42.100	43.580	41.450	43.250	20.246	4,213,979
2023-06-30	42.880	42.880	40.930	41.710	19.525	5,993,114
2023-06-29	45.760	46.200	41.900	43.500	20.363	9,345,193
2023-06-28	41.470	42.270	40.340	41.600	19.474	2,280,252
2023-06-27	39.770	41.800	39.770	41.550	19.450	2,923,553
2023-06-26	41.750	41.840	39.540	39.600	18.538	3,388,905
2023-06-21	42.240	42.870	41.300	41.810	19.572	3,010,031
2023-06-20	44.560	44.590	42.000	42.350	19.825	4,888,716
2023-06-19	41.000	44.850	40.960	44.560	20.859	6,720,187
2023-06-16	40.110	42.260	40.090	41.130	19.254	4,048,537
2023-06-15	39.110	42.670	39.110	41.040	19.212	5,758,917
2023-06-14	37.490	40.810	37.190	39.700	18.584	5,341,116
2023-06-13	36.660	37.670	36.620	37.500	17.555	1,421,635
2023-06-12	36.440	37.500	36.000	36.860	17.255	1,995,630
2023-06-09	36.320	37.350	36.050	36.260	16.974	1,546,155
2023-06-08	36.800	36.920	35.900	36.490	17.082	1,685,190
2023-06-07	35.820	37.150	35.600	37.010	17.325	1,945,710
2023-06-06	36.350	36.630	35.740	35.900	16.806	1,762,215
2023-06-05	36.500	37.070	35.300	36.560	17.114	2,702,779
2023-06-02	36.870	37.000	35.930	36.740	17.199	2,906,865
2023-06-01	53.810	57.990	53.500	55.390	17.286	5,260,320
2023-05-31	54.510	54.910	53.350	53.810	16.793	1,546,740
2023-05-30	54.400	55.270	53.330	54.530	17.018	1,324,284
2023-05-29	55.800	55.800	53.750	54.530	17.018	1,823,409
2023-05-26	53.800	55.400	53.500	54.530	17.018	1,853,946
2023-05-25	55.550	56.550	52.200	53.810	16.793	4,627,662
2023-05-24	55.310	56.500	54.670	55.230	17.236	2,426,580
2023-05-23	56.900	57.270	54.850	55.290	17.255	3,579,813
2023-05-22	59.550	59.550	56.700	56.990	17.785	1,766,115
2023-05-19	56.780	59.890	56.780	58.370	18.216	2,467,530
2023-05-18	56.440	60.660	56.440	59.460	18.556	4,274,311
2023-05-17	57.650	59.120	57.160	57.990	18.097	1,783,770
2023-05-16	59.810	60.880	57.440	57.600	17.976	2,706,809
2023-05-15	61.390	61.490	58.520	59.350	18.522	3,345,907
2023-05-12	61.350	62.590	60.380	60.830	18.984	2,134,080
2023-05-11	62.870	63.820	61.080	61.280	19.124	2,570,197
2023-05-10	62.300	62.930	61.000	62.600	19.536	3,564,776
2023-05-09	65.040	65.480	62.210	62.560	19.524	4,325,852
2023-05-08	67.250	67.250	64.310	65.200	20.348	5,504,738
2023-05-05	69.690	70.730	67.000	67.250	20.987	3,897,270

← NewerPage 14 of 21 · 1,218 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.