Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.240	16.260	15.150	16.220	15.855	13,957,842
2025-07-22	15.410	15.480	15.110	15.320	14.975	5,895,952
2025-07-21	15.530	15.750	15.360	15.410	15.063	5,880,747
2025-07-18	15.830	16.090	15.560	15.670	15.317	7,129,315
2025-07-17	15.410	16.370	15.190	15.920	15.561	10,615,568
2025-07-16	15.610	16.060	15.550	15.630	15.278	6,955,570
2025-07-15	15.730	15.920	15.400	15.550	15.200	4,677,088
2025-07-14	15.760	15.910	15.350	15.740	15.385	6,869,945
2025-07-11	15.710	15.980	15.300	15.630	15.278	7,868,080
2025-07-10	15.920	16.200	15.540	15.780	15.424	11,220,161
2025-07-09	15.400	16.550	15.050	15.740	15.385	16,007,641
2025-07-08	15.490	15.610	15.230	15.310	14.965	9,837,819
2025-07-07	14.580	17.000	14.580	15.620	15.268	13,824,499
2025-07-04	14.510	14.690	14.310	14.450	14.124	1,563,912
2025-07-03	14.570	14.700	14.560	14.580	14.251	1,075,010
2025-07-02	14.670	14.740	14.440	14.630	14.300	1,598,949
2025-07-01	14.840	14.930	14.560	14.750	14.418	1,904,571
2025-06-30	14.410	14.930	14.410	14.850	14.515	3,097,859
2025-06-27	14.550	14.620	14.280	14.450	14.124	2,170,660
2025-06-26	14.550	14.550	14.260	14.300	13.978	2,263,811
2025-06-25	14.320	14.500	14.220	14.470	14.144	1,942,230
2025-06-24	14.010	14.330	13.960	14.320	13.997	1,836,930
2025-06-23	13.560	14.030	13.560	13.950	13.636	1,666,874
2025-06-20	14.200	14.210	13.750	13.750	13.440	1,874,595
2025-06-19	14.410	14.580	14.070	14.110	13.792	2,099,377
2025-06-18	14.500	14.540	14.250	14.410	14.085	1,669,159
2025-06-17	14.890	14.940	14.410	14.490	14.163	2,046,495
2025-06-16	14.520	14.720	14.330	14.630	14.300	2,088,186
2025-06-13	15.330	15.530	14.530	14.570	14.242	6,530,280
2025-06-12	15.610	15.780	15.360	15.490	15.141	3,247,929
2025-06-11	15.450	15.880	15.400	15.650	15.297	4,685,188
2025-06-10	15.830	15.830	15.260	15.500	15.151	4,524,002
2025-06-09	15.780	15.880	15.580	15.840	15.483	5,057,925
2025-06-06	15.520	15.710	15.250	15.670	15.317	3,688,080
2025-06-05	15.310	15.700	15.310	15.450	15.102	3,211,720
2025-06-04	15.250	15.510	15.180	15.300	14.955	2,018,752
2025-06-03	15.050	15.450	14.950	15.260	14.916	2,306,475
2025-05-30	15.530	15.660	15.110	15.140	14.799	2,585,135
2025-05-29	15.410	15.720	15.200	15.640	15.288	4,576,722
2025-05-28	15.280	15.390	14.900	15.380	15.033	3,758,340
2025-05-27	19.980	20.480	19.650	20.080	14.756	3,627,520
2025-05-26	19.590	19.870	19.360	19.860	14.594	1,932,645
2025-05-23	19.910	19.930	19.480	19.500	14.330	3,390,302
2025-05-22	19.890	20.120	19.520	19.600	14.403	3,231,670
2025-05-21	20.260	20.380	19.900	20.000	14.697	2,994,030
2025-05-20	19.600	20.870	19.520	20.380	14.976	6,160,667
2025-05-19	19.860	19.880	19.560	19.770	14.528	1,705,990
2025-05-16	19.600	19.890	19.480	19.710	14.484	1,890,135
2025-05-15	20.090	20.250	19.550	19.700	14.477	3,541,070
2025-05-14	20.160	20.440	19.800	20.250	14.881	5,532,930
2025-05-13	20.300	20.550	20.180	20.330	14.940	4,029,530
2025-05-12	19.950	20.380	19.880	20.100	14.771	2,340,585
2025-05-09	20.300	20.350	19.700	19.820	14.565	2,997,702
2025-05-08	20.330	20.540	20.130	20.240	14.874	2,913,215
2025-05-07	20.580	20.980	20.090	20.320	14.932	4,395,838
2025-05-06	19.960	20.360	19.770	20.270	14.896	3,543,150
2025-04-30	19.830	20.170	19.670	19.670	14.455	3,837,145
2025-04-29	18.890	19.880	18.630	19.740	14.506	5,218,655
2025-04-28	18.880	19.990	18.560	18.980	13.948	5,122,292
2025-04-25	19.510	19.820	19.360	19.360	14.227	3,550,527

← NewerPage 6 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.