Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.400	20.540	19.560	19.580	14.389	6,548,197
2025-04-23	20.440	21.540	20.420	20.650	15.175	8,038,387
2025-04-22	20.840	21.080	20.400	20.440	15.021	4,093,050
2025-04-21	20.450	21.270	20.270	20.840	15.315	6,063,774
2025-04-18	21.450	21.560	20.460	20.580	15.123	8,793,257
2025-04-17	20.120	22.280	20.120	21.450	15.763	14,044,369
2025-04-16	21.070	21.360	20.230	20.360	14.962	7,113,841
2025-04-15	21.600	21.740	21.000	21.390	15.719	9,345,635
2025-04-14	20.600	22.420	20.160	22.010	16.174	17,656,158
2025-04-11	19.660	21.300	19.480	20.380	14.976	11,941,649
2025-04-10	19.050	20.130	18.800	19.620	14.418	8,392,209
2025-04-09	17.450	18.540	16.510	18.370	13.499	6,943,982
2025-04-08	17.230	18.280	17.230	17.890	13.147	6,255,155
2025-04-07	18.900	19.600	16.640	17.170	12.618	8,406,890
2025-04-03	20.300	20.900	20.180	20.730	15.234	3,385,517
2025-04-02	20.460	20.720	20.300	20.440	15.021	2,141,157
2025-04-01	20.610	20.940	20.350	20.470	15.043	2,717,370
2025-03-31	20.380	21.000	19.930	20.700	15.212	5,157,531
2025-03-28	21.250	21.600	20.510	20.510	15.072	6,124,666
2025-03-27	21.490	22.480	21.050	21.650	15.910	7,470,742
2025-03-26	20.800	21.050	20.660	20.980	15.417	2,434,039
2025-03-25	21.420	21.420	20.720	20.760	15.256	3,053,533
2025-03-24	21.210	21.650	20.610	21.360	15.697	4,766,677
2025-03-21	21.800	21.910	21.230	21.260	15.623	5,296,232
2025-03-20	22.110	22.310	21.910	21.980	16.152	3,408,771
2025-03-19	22.300	22.600	22.060	22.200	16.314	4,168,580
2025-03-18	22.760	22.940	22.250	22.430	16.483	6,016,530
2025-03-17	23.430	24.050	22.740	22.750	16.718	7,834,482
2025-03-14	22.600	23.850	22.120	23.350	17.159	9,421,977
2025-03-13	22.800	23.090	22.240	22.480	16.520	6,095,969
2025-03-12	22.750	23.050	22.570	22.830	16.777	6,046,686
2025-03-11	22.520	22.820	22.100	22.680	16.667	7,312,922
2025-03-10	24.000	24.080	22.890	23.020	16.916	7,967,570
2025-03-07	24.580	25.000	23.610	24.030	17.659	9,149,302
2025-03-06	23.700	25.180	23.510	24.780	18.210	15,273,850
2025-03-05	24.200	24.370	23.000	23.570	17.321	9,765,522
2025-03-04	24.100	25.350	24.000	24.400	17.931	12,408,637
2025-03-03	23.690	25.110	23.610	24.700	18.151	16,851,727
2025-02-28	23.140	23.880	23.010	23.520	17.284	11,122,515
2025-02-27	24.100	24.300	22.780	23.310	17.130	13,881,687
2025-02-26	24.900	25.450	23.820	24.140	17.739	17,574,768
2025-02-25	24.900	25.770	24.740	25.100	18.445	18,776,425
2025-02-24	24.520	26.080	24.370	25.820	18.974	29,287,386
2025-02-21	23.320	25.240	22.360	25.130	18.467	27,535,716
2025-02-20	23.370	24.370	23.010	23.550	17.306	21,112,214
2025-02-19	22.870	25.150	22.620	23.890	17.556	34,488,706
2025-02-18	22.010	23.180	21.220	22.530	16.556	21,260,154
2025-02-17	21.770	22.870	21.770	22.400	16.461	21,738,176
2025-02-14	21.490	21.950	21.020	21.510	15.807	13,729,108
2025-02-13	21.700	22.130	21.000	21.750	15.983	18,382,232
2025-02-12	21.500	22.400	21.280	21.710	15.954	24,547,229
2025-02-11	20.850	21.120	20.450	20.900	15.359	14,918,805
2025-02-10	20.170	21.110	19.910	21.100	15.506	17,747,229
2025-02-07	20.290	20.600	19.700	20.130	14.793	12,987,572
2025-02-06	20.080	20.430	19.590	20.400	14.991	10,426,427
2025-02-05	19.460	20.480	19.230	19.880	14.609	13,120,983
2025-01-27	20.830	20.990	19.560	19.600	14.403	13,975,527
2025-01-24	19.100	21.370	18.760	20.600	15.138	25,418,196
2025-01-23	19.380	19.580	18.850	18.900	13.889	6,857,565
2025-01-22	19.220	19.520	18.620	18.780	13.801	7,045,837

← NewerPage 7 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.