Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.130	14.240	14.010	14.060	13.806	2,594,300
2026-01-16	14.280	14.360	13.940	14.220	13.963	4,640,480
2026-01-15	14.600	14.600	14.200	14.360	14.101	5,076,500
2026-01-14	14.280	14.940	14.280	14.650	14.385	8,229,135
2026-01-13	14.510	14.770	14.330	14.330	14.071	7,673,017
2026-01-12	13.960	14.510	13.890	14.480	14.218	8,171,969
2026-01-09	13.700	13.980	13.670	13.870	13.619	4,413,547
2026-01-08	13.490	13.660	13.490	13.620	13.374	2,859,240
2026-01-07	13.700	13.780	13.530	13.570	13.325	3,292,994
2026-01-06	13.760	13.760	13.630	13.720	13.472	2,692,812
2026-01-05	13.590	13.760	13.530	13.720	13.472	2,892,485
2025-12-31	13.490	13.680	13.360	13.620	13.374	2,326,968
2025-12-30	13.370	13.540	13.350	13.470	13.227	1,531,048
2025-12-29	13.490	13.550	13.370	13.370	13.128	1,666,660
2025-12-26	13.580	13.580	13.450	13.490	13.246	1,876,915
2025-12-25	13.610	13.610	13.430	13.550	13.305	1,797,000
2025-12-24	13.580	13.580	13.340	13.500	13.256	1,763,010
2025-12-23	13.800	13.810	13.460	13.470	13.227	3,303,970
2025-12-22	13.840	13.890	13.790	13.790	13.541	2,030,790
2025-12-19	13.780	13.950	13.700	13.890	13.639	2,004,710
2025-12-18	13.720	14.030	13.720	13.790	13.541	2,257,558
2025-12-17	14.040	14.040	13.670	13.830	13.580	2,491,950
2025-12-16	13.640	14.150	13.570	13.990	13.737	3,672,335
2025-12-15	13.620	13.780	13.560	13.650	13.403	1,880,650
2025-12-12	13.680	13.870	13.640	13.680	13.433	2,217,630
2025-12-11	14.210	14.230	13.750	13.750	13.502	3,977,462
2025-12-10	14.100	14.300	13.970	14.230	13.973	3,213,230
2025-12-09	14.590	14.730	14.100	14.180	13.924	5,135,445
2025-12-08	14.520	14.840	14.400	14.660	14.395	4,640,883
2025-12-05	14.750	14.890	14.240	14.520	14.258	5,506,689
2025-12-04	15.360	15.520	14.750	14.900	14.631	7,221,870
2025-12-03	15.800	15.970	15.240	15.520	15.240	10,109,880
2025-12-02	15.450	15.930	15.320	15.900	15.613	11,284,449
2025-12-01	15.190	15.750	15.020	15.560	15.279	10,383,132
2025-11-28	14.900	15.380	14.900	15.190	14.916	9,477,652
2025-11-27	14.750	16.180	14.660	15.350	15.073	15,283,610
2025-11-26	14.810	15.390	14.600	14.910	14.641	9,219,695
2025-11-25	14.880	15.190	14.680	14.720	14.454	7,410,450
2025-11-24	14.440	14.980	14.300	14.860	14.592	8,256,100
2025-11-21	14.350	14.880	14.070	14.630	14.366	7,937,182
2025-11-20	14.740	14.800	14.400	14.500	14.238	5,229,429
2025-11-19	14.910	15.090	14.630	14.740	14.474	8,282,193
2025-11-18	14.720	15.470	14.390	15.180	14.906	14,336,247
2025-11-17	14.100	15.330	13.990	14.600	14.336	9,775,732
2025-11-14	14.250	14.390	14.080	14.100	13.845	2,149,532
2025-11-13	14.290	14.290	14.120	14.260	14.002	1,680,400
2025-11-12	14.270	14.320	14.120	14.200	13.944	1,341,778
2025-11-11	14.360	14.380	14.190	14.270	14.012	2,115,778
2025-11-10	14.250	14.370	14.100	14.340	14.081	2,945,317
2025-11-07	14.150	14.220	14.010	14.120	13.865	2,054,190
2025-11-06	14.410	14.410	14.050	14.090	13.835	2,754,484
2025-11-05	14.100	14.530	14.080	14.350	14.091	3,417,940
2025-11-04	14.150	14.300	14.080	14.230	13.973	2,929,007
2025-11-03	13.870	14.330	13.870	14.150	13.894	3,835,347
2025-10-31	13.550	13.900	13.550	13.820	13.570	3,535,120
2025-10-30	13.660	13.880	13.500	13.500	13.256	3,675,011
2025-10-29	13.820	13.820	13.390	13.490	13.246	3,626,677
2025-10-28	13.980	14.030	13.740	13.790	13.541	3,945,595
2025-10-27	14.280	14.370	14.050	14.110	13.855	2,831,373
2025-10-24	14.280	14.340	14.130	14.240	13.983	2,016,050

← NewerPage 4 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.