Meorient historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14.280 | 14.390 | 14.030 | 14.230 | 13.973 | 2,591,790 |
| 2025-10-22 | 14.290 | 14.760 | 14.160 | 14.360 | 14.101 | 3,587,152 |
| 2025-10-21 | 13.990 | 14.210 | 13.900 | 14.190 | 13.934 | 1,919,140 |
| 2025-10-20 | 14.060 | 14.190 | 13.800 | 13.980 | 13.727 | 2,311,765 |
| 2025-10-17 | 14.210 | 14.300 | 13.910 | 13.930 | 13.678 | 2,047,320 |
| 2025-10-16 | 14.400 | 14.500 | 14.130 | 14.180 | 13.924 | 1,599,583 |
| 2025-10-15 | 14.060 | 14.410 | 13.970 | 14.360 | 14.101 | 2,277,553 |
| 2025-10-14 | 14.110 | 14.380 | 13.950 | 14.030 | 13.777 | 2,960,675 |
| 2025-10-13 | 14.000 | 14.230 | 13.700 | 14.110 | 13.855 | 3,628,755 |
| 2025-10-10 | 14.310 | 14.780 | 14.190 | 14.560 | 14.297 | 3,878,051 |
| 2025-10-09 | 14.470 | 14.530 | 14.110 | 14.270 | 14.012 | 3,081,400 |
| 2025-09-30 | 14.550 | 14.600 | 14.410 | 14.430 | 14.169 | 2,209,930 |
| 2025-09-29 | 14.460 | 14.650 | 14.300 | 14.560 | 14.297 | 2,142,745 |
| 2025-09-26 | 14.500 | 14.650 | 14.370 | 14.420 | 14.160 | 2,135,335 |
| 2025-09-25 | 14.760 | 14.900 | 14.530 | 14.540 | 14.277 | 2,270,980 |
| 2025-09-24 | 14.680 | 14.810 | 14.540 | 14.770 | 14.503 | 1,996,260 |
| 2025-09-23 | 15.090 | 15.320 | 14.430 | 14.720 | 14.388 | 3,506,905 |
| 2025-09-22 | 15.400 | 15.410 | 14.960 | 15.080 | 14.740 | 3,115,150 |
| 2025-09-19 | 15.360 | 15.540 | 15.120 | 15.450 | 15.102 | 3,350,519 |
| 2025-09-18 | 15.650 | 15.820 | 15.250 | 15.420 | 15.073 | 5,551,294 |
| 2025-09-17 | 16.210 | 16.270 | 15.660 | 15.720 | 15.366 | 5,551,565 |
| 2025-09-16 | 15.800 | 16.100 | 15.730 | 16.100 | 15.737 | 6,224,613 |
| 2025-09-15 | 15.710 | 16.100 | 15.540 | 15.860 | 15.503 | 4,926,307 |
| 2025-09-12 | 16.000 | 16.120 | 15.700 | 15.760 | 15.405 | 5,216,066 |
| 2025-09-11 | 16.170 | 16.180 | 15.710 | 16.020 | 15.659 | 5,174,465 |
| 2025-09-10 | 15.780 | 16.290 | 15.780 | 16.240 | 15.874 | 5,319,521 |
| 2025-09-09 | 16.040 | 16.040 | 15.700 | 15.820 | 15.464 | 2,657,110 |
| 2025-09-08 | 15.830 | 16.080 | 15.830 | 16.050 | 15.688 | 3,312,922 |
| 2025-09-05 | 15.460 | 15.930 | 15.300 | 15.880 | 15.522 | 4,313,410 |
| 2025-09-04 | 15.300 | 15.700 | 15.180 | 15.440 | 15.092 | 4,281,022 |
| 2025-09-03 | 15.850 | 16.030 | 15.120 | 15.360 | 15.014 | 5,088,850 |
| 2025-09-02 | 16.020 | 16.030 | 15.710 | 15.830 | 15.473 | 4,630,800 |
| 2025-09-01 | 15.900 | 16.190 | 15.730 | 16.040 | 15.679 | 5,295,598 |
| 2025-08-29 | 16.400 | 16.440 | 15.920 | 15.990 | 15.630 | 7,932,629 |
| 2025-08-28 | 15.780 | 16.490 | 15.670 | 16.260 | 15.894 | 9,940,071 |
| 2025-08-27 | 16.510 | 16.660 | 15.770 | 15.850 | 15.493 | 10,531,361 |
| 2025-08-26 | 15.890 | 17.180 | 15.860 | 16.670 | 16.294 | 14,888,461 |
| 2025-08-25 | 16.100 | 16.220 | 15.820 | 15.950 | 15.591 | 5,824,699 |
| 2025-08-22 | 15.760 | 16.110 | 15.620 | 16.000 | 15.639 | 7,973,621 |
| 2025-08-21 | 15.580 | 16.370 | 15.510 | 15.810 | 15.454 | 9,299,059 |
| 2025-08-20 | 15.590 | 15.750 | 15.340 | 15.560 | 15.209 | 5,001,566 |
| 2025-08-19 | 15.350 | 15.570 | 15.230 | 15.490 | 15.141 | 3,105,170 |
| 2025-08-18 | 15.230 | 15.570 | 15.200 | 15.400 | 15.053 | 3,455,997 |
| 2025-08-15 | 14.900 | 15.350 | 14.900 | 15.230 | 14.887 | 3,040,280 |
| 2025-08-14 | 15.490 | 15.510 | 14.940 | 14.950 | 14.613 | 4,585,650 |
| 2025-08-13 | 15.540 | 15.670 | 15.400 | 15.460 | 15.112 | 2,988,173 |
| 2025-08-12 | 15.460 | 15.700 | 15.430 | 15.540 | 15.190 | 2,858,808 |
| 2025-08-11 | 15.260 | 15.570 | 15.200 | 15.510 | 15.161 | 2,750,259 |
| 2025-08-08 | 15.590 | 15.600 | 15.230 | 15.250 | 14.906 | 3,083,744 |
| 2025-08-07 | 15.660 | 15.770 | 15.490 | 15.610 | 15.258 | 3,017,864 |
| 2025-08-06 | 15.560 | 15.690 | 15.420 | 15.620 | 15.268 | 3,085,391 |
| 2025-08-05 | 15.460 | 15.640 | 15.460 | 15.570 | 15.219 | 2,242,789 |
| 2025-08-04 | 15.510 | 15.520 | 15.270 | 15.500 | 15.151 | 3,039,385 |
| 2025-08-01 | 15.520 | 15.750 | 15.450 | 15.630 | 15.278 | 3,653,796 |
| 2025-07-31 | 15.440 | 15.650 | 15.380 | 15.510 | 15.161 | 4,090,058 |
| 2025-07-30 | 15.700 | 15.810 | 15.450 | 15.550 | 15.200 | 3,965,605 |
| 2025-07-29 | 15.770 | 15.790 | 15.500 | 15.750 | 15.395 | 4,677,220 |
| 2025-07-28 | 15.810 | 15.840 | 15.640 | 15.770 | 15.415 | 3,918,743 |
| 2025-07-25 | 16.080 | 16.080 | 15.720 | 15.850 | 15.493 | 5,513,204 |
| 2025-07-24 | 16.250 | 16.600 | 15.850 | 15.960 | 15.600 | 8,401,305 |
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.