Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.580	12.580	10.650	11.090	11.090	44,041,844
2026-07-17	9.240	10.480	9.210	10.480	10.480	16,420,547
2026-07-16	8.390	8.810	8.270	8.730	8.730	4,619,030
2026-07-15	8.190	8.410	8.180	8.390	8.390	3,256,100
2026-07-14	8.020	8.230	7.930	8.190	8.190	3,442,700
2026-07-13	8.300	8.440	7.990	8.030	8.030	5,153,890
2026-07-10	8.320	8.610	8.160	8.420	8.420	3,922,340
2026-07-09	8.330	8.430	8.120	8.330	8.330	3,047,885
2026-07-08	8.360	8.440	8.200	8.370	8.370	4,052,378
2026-07-07	8.810	8.820	8.290	8.300	8.300	3,930,860
2026-07-06	8.820	8.970	8.710	8.790	8.790	3,706,890
2026-07-03	8.770	8.900	8.670	8.810	8.810	3,201,122
2026-07-02	8.650	8.900	8.640	8.660	8.660	3,720,244
2026-07-01	8.470	8.840	8.460	8.710	8.710	3,955,780
2026-06-30	8.550	8.630	8.400	8.560	8.560	4,099,800
2026-06-29	8.400	8.580	8.170	8.500	8.500	3,866,278
2026-06-26	8.610	8.650	8.340	8.450	8.450	3,386,752
2026-06-25	8.850	9.010	8.580	8.680	8.680	3,632,605
2026-06-24	9.070	9.150	8.810	8.860	8.860	4,096,960
2026-06-23	9.240	9.340	9.100	9.160	9.160	3,612,937
2026-06-22	9.100	9.170	8.760	9.160	9.160	4,124,379
2026-06-18	9.060	9.190	8.860	9.030	9.030	4,353,411
2026-06-17	9.370	9.390	8.970	9.020	9.020	4,190,342
2026-06-16	9.440	9.490	9.160	9.330	9.330	3,190,552
2026-06-15	9.420	9.840	9.380	9.460	9.460	4,888,172
2026-06-12	9.280	9.480	9.120	9.400	9.400	4,684,365
2026-06-11	9.330	9.400	9.060	9.170	9.170	4,221,450
2026-06-10	9.560	9.720	9.280	9.430	9.430	4,230,260
2026-06-09	9.540	9.740	9.360	9.650	9.650	5,004,190
2026-06-08	9.350	9.660	9.210	9.540	9.540	5,819,360
2026-06-05	9.450	9.720	9.330	9.610	9.610	5,638,630
2026-06-04	9.720	9.740	9.410	9.500	9.500	6,396,229
2026-06-03	10.030	10.110	9.740	9.810	9.810	9,924,600
2026-06-02	10.550	10.610	10.040	10.120	10.120	10,359,528
2026-06-01	10.370	10.830	10.280	10.680	10.680	11,024,417
2026-05-29	11.000	11.480	10.370	10.560	10.560	16,761,580
2026-05-28	10.780	11.390	10.780	11.030	11.030	18,535,971
2026-05-27	12.660	12.990	11.100	11.560	11.560	30,713,141
2026-05-26	12.310	12.310	12.050	12.310	12.310	11,019,190
2026-05-25	10.270	10.450	10.130	10.260	10.260	3,052,140
2026-05-22	10.030	10.330	9.960	10.280	10.280	3,218,450
2026-05-21	10.400	10.550	10.000	10.010	10.010	2,868,345
2026-05-20	10.710	10.720	10.350	10.350	10.350	2,628,753
2026-05-19	10.600	10.790	10.540	10.700	10.700	2,834,640
2026-05-18	10.410	10.610	10.270	10.530	10.530	3,708,990
2026-05-15	10.600	10.650	10.310	10.410	10.410	4,213,815
2026-05-14	10.820	10.820	10.500	10.500	10.500	3,524,557
2026-05-13	11.000	11.000	10.730	10.800	10.800	3,082,969
2026-05-12	11.110	11.180	10.820	10.850	10.850	2,854,216
2026-05-11	11.220	11.220	10.970	11.070	11.070	3,065,055
2026-05-08	11.080	11.180	11.000	11.140	11.140	3,079,290
2026-05-07	11.080	11.100	10.890	11.050	11.050	3,287,240
2026-05-06	10.990	11.090	10.800	10.970	10.970	4,500,963
2026-04-30	10.890	10.950	10.770	10.890	10.890	3,577,722
2026-04-29	10.730	11.150	10.620	11.070	10.870	4,240,185
2026-04-28	10.800	10.930	10.610	10.790	10.595	5,330,970
2026-04-27	10.910	11.290	10.580	11.030	10.831	8,239,673
2026-04-24	11.280	11.280	10.880	11.140	10.939	5,890,956
2026-04-23	11.520	11.580	11.150	11.290	11.086	4,772,190
2026-04-22	11.770	11.780	11.420	11.500	11.292	4,502,440

← NewerPage 2 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.