Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.770	11.780	11.420	11.500	11.292	4,502,440
2026-04-21	11.900	11.940	11.750	11.820	11.606	2,366,000
2026-04-20	11.800	11.910	11.710	11.860	11.646	2,341,183
2026-04-17	11.900	11.900	11.610	11.740	11.528	2,527,755
2026-04-16	11.750	11.960	11.560	11.910	11.695	3,618,770
2026-04-15	11.790	11.870	11.630	11.660	11.449	2,215,120
2026-04-14	11.930	11.990	11.730	11.790	11.577	3,149,600
2026-04-13	11.990	11.990	11.760	11.830	11.616	2,138,620
2026-04-10	11.710	12.010	11.690	11.930	11.715	3,083,460
2026-04-09	11.980	11.990	11.550	11.660	11.449	3,647,670
2026-04-08	11.860	12.090	11.760	12.080	11.862	3,210,828
2026-04-07	11.350	11.600	11.140	11.560	11.351	2,376,140
2026-04-03	11.830	11.830	11.340	11.360	11.155	3,445,990
2026-04-02	11.840	11.910	11.620	11.720	11.508	3,027,592
2026-04-01	11.840	11.990	11.750	11.850	11.636	3,898,550
2026-03-31	11.990	12.160	11.660	11.680	11.469	6,250,947
2026-03-30	12.510	12.660	11.890	12.040	11.823	6,735,927
2026-03-27	12.460	12.850	12.040	12.740	12.510	9,000,558
2026-03-26	12.940	13.430	12.260	12.350	12.127	9,734,900
2026-03-25	12.140	12.410	12.000	12.360	12.137	2,640,634
2026-03-24	11.800	12.000	11.490	11.970	11.754	4,582,782
2026-03-23	11.950	12.100	11.400	11.490	11.282	3,305,983
2026-03-20	12.560	12.700	12.160	12.180	11.960	2,730,124
2026-03-19	12.500	12.700	12.470	12.500	12.274	2,321,246
2026-03-18	12.570	12.630	12.450	12.590	12.363	1,670,400
2026-03-17	12.620	12.990	12.470	12.480	12.255	3,861,279
2026-03-16	12.380	12.540	12.340	12.540	12.313	1,933,338
2026-03-13	12.460	12.620	12.300	12.340	12.117	1,870,200
2026-03-12	12.810	12.840	12.490	12.510	12.284	2,309,520
2026-03-11	13.000	13.050	12.740	12.820	12.588	1,658,590
2026-03-10	12.770	12.940	12.750	12.930	12.696	2,093,680
2026-03-09	12.680	12.830	12.580	12.680	12.451	3,302,226
2026-03-06	12.560	12.860	12.530	12.850	12.618	1,837,000
2026-03-05	12.810	12.900	12.570	12.600	12.372	1,981,190
2026-03-04	12.540	12.770	12.390	12.580	12.353	2,476,440
2026-03-03	13.050	13.140	12.640	12.670	12.441	3,279,569
2026-03-02	13.500	13.530	12.980	13.000	12.765	4,691,582
2026-02-27	13.650	13.690	13.550	13.680	13.433	2,282,386
2026-02-26	13.870	13.900	13.610	13.640	13.394	3,030,380
2026-02-25	13.790	13.940	13.730	13.880	13.629	2,992,335
2026-02-24	13.950	14.000	13.550	13.760	13.511	4,241,400
2026-02-13	14.080	14.200	13.900	13.910	13.659	3,034,773
2026-02-12	14.410	14.420	14.020	14.060	13.806	4,871,652
2026-02-11	14.570	14.600	14.330	14.430	14.169	4,228,960
2026-02-10	14.380	14.710	14.280	14.610	14.346	6,628,989
2026-02-09	14.240	14.380	14.140	14.380	14.120	5,579,628
2026-02-06	14.120	14.180	13.900	14.090	13.835	4,773,405
2026-02-05	14.080	14.640	14.020	14.280	14.022	7,695,359
2026-02-04	14.170	14.270	13.920	14.040	13.786	3,302,410
2026-02-03	14.020	14.280	14.020	14.210	13.953	3,566,252
2026-02-02	14.090	14.300	13.830	13.900	13.649	4,938,780
2026-01-30	13.900	14.090	13.750	14.090	13.835	3,274,580
2026-01-29	13.790	14.270	13.630	13.950	13.698	4,243,140
2026-01-28	14.080	14.240	13.800	13.840	13.590	3,823,350
2026-01-27	14.180	14.440	14.000	14.150	13.894	3,264,834
2026-01-26	14.340	14.470	14.050	14.230	13.973	3,589,242
2026-01-23	14.110	14.450	14.090	14.400	14.140	4,007,380
2026-01-22	14.070	14.220	13.950	14.110	13.855	2,351,290
2026-01-21	14.050	14.130	13.980	14.040	13.786	2,549,700
2026-01-20	14.070	14.280	14.010	14.110	13.855	3,487,590

← NewerPage 3 of 21 · 1,213 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.