Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	50.110	52.550	49.160	51.900	16.197	3,438,477
2023-02-02	48.000	50.000	48.000	49.900	15.573	2,609,439
2023-02-01	48.910	48.910	47.140	48.570	15.158	4,018,809
2023-01-31	46.800	49.680	46.490	49.220	15.361	3,876,040
2023-01-30	47.890	49.180	46.810	47.080	14.693	3,621,407
2023-01-20	45.500	48.240	45.460	47.990	14.977	4,474,085
2023-01-19	46.240	46.900	45.050	45.050	14.059	3,164,624
2023-01-18	46.240	47.250	46.020	46.770	14.596	2,189,561
2023-01-17	46.000	47.500	45.970	46.710	14.577	2,390,310
2023-01-16	45.300	47.940	44.910	46.340	14.462	4,781,245
2023-01-13	45.420	47.360	44.230	45.530	14.209	5,455,683
2023-01-12	44.000	46.000	43.060	44.020	13.738	5,543,430
2023-01-11	44.540	44.890	42.920	43.040	13.432	2,718,951
2023-01-10	44.870	45.350	42.620	44.310	13.828	3,952,716
2023-01-09	40.020	44.940	40.020	44.600	13.919	6,638,424
2023-01-06	40.180	40.950	39.370	39.450	12.312	2,823,482
2023-01-05	39.650	41.500	39.620	40.870	12.755	2,808,000
2023-01-04	39.930	40.890	39.400	40.300	12.577	3,404,255
2023-01-03	40.820	41.800	39.410	39.920	12.458	2,122,087
2022-12-30	40.510	40.980	39.670	40.810	12.736	1,595,880
2022-12-29	40.300	40.990	40.050	40.420	12.614	1,661,400
2022-12-28	41.740	42.500	40.100	40.700	12.702	2,022,233
2022-12-27	40.600	42.590	39.500	41.890	13.073	3,428,866
2022-12-26	41.250	41.330	39.000	40.300	12.577	2,934,067
2022-12-23	40.200	41.130	39.900	40.000	12.483	1,548,787
2022-12-22	41.950	41.990	40.180	40.200	12.546	2,282,085
2022-12-21	41.350	41.680	40.700	41.400	12.920	1,887,795
2022-12-20	42.650	43.250	40.810	41.000	12.795	2,398,207
2022-12-19	43.900	44.920	42.370	42.850	13.373	2,548,619
2022-12-16	44.410	45.350	43.030	43.900	13.700	2,737,940
2022-12-15	43.200	45.370	42.000	44.410	13.859	4,479,157
2022-12-14	40.620	44.600	40.250	43.200	13.482	4,948,491
2022-12-13	40.210	41.990	39.510	40.850	12.748	3,790,507
2022-12-12	41.340	41.520	39.470	40.380	12.602	3,215,815
2022-12-09	43.160	43.160	39.210	40.500	12.639	5,087,160
2022-12-08	41.470	43.290	40.600	42.240	13.182	3,739,015
2022-12-07	40.300	42.120	39.710	41.470	12.942	5,098,409
2022-12-06	41.200	41.500	40.190	40.420	12.614	2,836,080
2022-12-05	42.640	43.450	39.900	41.210	12.861	6,359,312
2022-12-02	40.310	44.870	40.310	43.080	13.444	4,933,667
2022-12-01	42.100	43.280	41.180	41.300	12.889	5,881,148
2022-11-30	40.880	42.000	39.030	41.300	12.889	5,062,057
2022-11-29	36.990	43.000	35.950	41.300	12.889	11,426,044
2022-11-28	35.090	37.290	35.000	37.070	11.569	4,432,024
2022-11-25	34.320	36.320	34.010	35.990	11.232	4,036,918
2022-11-24	34.750	35.470	34.310	34.820	10.867	2,259,855
2022-11-23	35.420	35.580	34.200	34.800	10.860	3,127,117
2022-11-22	36.000	36.060	34.500	35.010	10.926	4,047,597
2022-11-21	36.100	36.100	34.660	35.500	11.079	4,719,870
2022-11-18	37.260	37.650	35.600	36.100	11.266	5,589,040
2022-11-17	36.820	37.950	36.060	37.300	11.641	4,710,209
2022-11-16	37.650	38.500	36.030	36.820	11.491	4,842,630
2022-11-15	36.870	37.990	35.200	37.000	11.547	7,110,631
2022-11-14	39.560	39.560	36.040	36.990	11.544	9,702,596
2022-11-11	37.000	43.400	36.200	39.200	12.234	14,250,017
2022-11-10	33.570	37.540	33.560	36.200	11.297	7,501,539
2022-11-09	31.910	34.390	31.910	34.250	10.689	6,913,497
2022-11-08	32.000	32.750	31.300	32.320	10.086	4,945,473
2022-11-07	32.250	33.500	31.200	32.330	10.090	6,073,616
2022-11-04	30.830	34.490	30.120	32.240	10.061	8,681,838

← NewerPage 16 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.