Meorient historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 19.020 | 19.500 | 18.600 | 19.420 | 14.271 | 8,581,007 |
| 2025-01-20 | 19.440 | 19.440 | 18.960 | 19.080 | 14.021 | 8,145,993 |
| 2025-01-17 | 19.600 | 19.830 | 19.070 | 19.140 | 14.065 | 11,697,258 |
| 2025-01-16 | 19.290 | 20.300 | 18.930 | 19.960 | 14.668 | 16,716,146 |
| 2025-01-15 | 19.130 | 19.500 | 18.830 | 18.900 | 13.889 | 8,024,965 |
| 2025-01-14 | 18.110 | 19.470 | 17.710 | 19.250 | 14.146 | 13,606,812 |
| 2025-01-13 | 17.580 | 17.710 | 17.080 | 17.480 | 12.845 | 7,286,955 |
| 2025-01-10 | 19.300 | 19.460 | 17.840 | 17.870 | 13.132 | 13,283,000 |
| 2025-01-09 | 19.000 | 19.820 | 18.910 | 19.320 | 14.197 | 10,218,585 |
| 2025-01-08 | 19.500 | 20.090 | 18.450 | 19.120 | 14.051 | 15,711,052 |
| 2025-01-07 | 19.810 | 20.240 | 18.710 | 20.010 | 14.705 | 16,480,025 |
| 2025-01-06 | 21.020 | 21.050 | 19.530 | 20.020 | 14.712 | 16,102,383 |
| 2025-01-03 | 21.000 | 21.700 | 20.160 | 21.420 | 15.741 | 25,196,557 |
| 2025-01-02 | 20.010 | 22.000 | 19.550 | 20.960 | 15.403 | 22,931,283 |
| 2024-12-31 | 20.100 | 20.500 | 19.770 | 20.010 | 14.705 | 19,060,696 |
| 2024-12-30 | 20.160 | 20.310 | 19.420 | 19.700 | 14.477 | 16,969,730 |
| 2024-12-27 | 20.880 | 21.700 | 20.500 | 20.540 | 15.094 | 19,289,957 |
| 2024-12-26 | 20.650 | 21.260 | 20.620 | 21.090 | 15.498 | 18,488,865 |
| 2024-12-25 | 20.400 | 21.390 | 19.260 | 21.160 | 15.550 | 23,743,985 |
| 2024-12-24 | 20.600 | 21.000 | 20.000 | 20.820 | 15.300 | 18,165,895 |
| 2024-12-23 | 21.900 | 22.500 | 20.210 | 20.290 | 14.910 | 24,563,784 |
| 2024-12-20 | 22.660 | 23.790 | 21.880 | 22.720 | 16.696 | 31,740,321 |
| 2024-12-19 | 23.000 | 23.490 | 21.810 | 22.230 | 16.336 | 35,473,062 |
| 2024-12-18 | 23.960 | 25.240 | 22.670 | 24.690 | 18.144 | 48,713,291 |
| 2024-12-17 | 27.200 | 27.880 | 22.800 | 23.980 | 17.622 | 55,187,693 |
| 2024-12-16 | 25.040 | 26.830 | 24.600 | 26.830 | 19.716 | 41,357,695 |
| 2024-12-13 | 19.770 | 22.360 | 19.160 | 22.360 | 16.431 | 31,149,097 |
| 2024-12-12 | 18.500 | 18.660 | 18.300 | 18.630 | 13.690 | 3,218,597 |
| 2024-12-11 | 18.200 | 18.520 | 18.080 | 18.350 | 13.485 | 3,326,763 |
| 2024-12-10 | 18.660 | 19.020 | 18.320 | 18.370 | 13.499 | 5,689,741 |
| 2024-12-09 | 18.690 | 18.960 | 18.160 | 18.280 | 13.433 | 4,238,063 |
| 2024-12-06 | 19.100 | 19.440 | 18.590 | 18.780 | 13.801 | 5,405,072 |
| 2024-12-05 | 18.300 | 19.180 | 18.230 | 19.100 | 14.036 | 6,268,177 |
| 2024-12-04 | 18.180 | 18.900 | 17.950 | 18.370 | 13.499 | 5,191,875 |
| 2024-12-03 | 18.140 | 18.790 | 17.790 | 18.310 | 13.455 | 5,901,604 |
| 2024-12-02 | 17.770 | 18.450 | 17.750 | 18.210 | 13.382 | 4,526,562 |
| 2024-11-29 | 17.590 | 18.190 | 17.590 | 17.730 | 13.029 | 4,649,742 |
| 2024-11-28 | 17.600 | 18.360 | 17.530 | 17.630 | 12.956 | 4,430,107 |
| 2024-11-27 | 17.340 | 17.730 | 16.770 | 17.730 | 13.029 | 3,382,189 |
| 2024-11-26 | 17.350 | 17.750 | 17.150 | 17.220 | 12.654 | 2,689,203 |
| 2024-11-25 | 16.840 | 17.580 | 16.840 | 17.370 | 12.764 | 3,029,274 |
| 2024-11-22 | 17.710 | 17.740 | 16.800 | 16.840 | 12.375 | 3,240,835 |
| 2024-11-21 | 17.530 | 17.830 | 17.350 | 17.640 | 12.963 | 2,807,122 |
| 2024-11-20 | 17.240 | 17.890 | 17.050 | 17.530 | 12.882 | 3,970,330 |
| 2024-11-19 | 16.970 | 17.160 | 16.610 | 17.130 | 12.588 | 3,369,145 |
| 2024-11-18 | 18.110 | 18.220 | 16.600 | 16.970 | 12.471 | 6,240,439 |
| 2024-11-15 | 19.310 | 19.400 | 18.210 | 18.220 | 13.389 | 5,582,872 |
| 2024-11-14 | 18.900 | 20.370 | 18.820 | 19.500 | 14.330 | 9,786,323 |
| 2024-11-13 | 19.070 | 19.190 | 18.500 | 19.030 | 13.984 | 3,886,511 |
| 2024-11-12 | 19.260 | 19.470 | 18.810 | 19.050 | 13.999 | 5,635,792 |
| 2024-11-11 | 19.620 | 19.960 | 19.000 | 19.260 | 14.153 | 7,804,157 |
| 2024-11-08 | 20.150 | 20.840 | 19.680 | 19.820 | 14.565 | 7,038,578 |
| 2024-11-07 | 19.800 | 20.390 | 19.710 | 20.110 | 14.778 | 4,953,278 |
| 2024-11-06 | 20.380 | 20.920 | 20.000 | 20.110 | 14.778 | 5,732,390 |
| 2024-11-05 | 20.300 | 20.540 | 19.880 | 20.410 | 14.998 | 5,843,708 |
| 2024-11-04 | 19.010 | 20.580 | 18.380 | 20.450 | 15.028 | 6,568,287 |
| 2024-11-01 | 19.100 | 19.800 | 18.920 | 19.180 | 14.095 | 5,453,007 |
| 2024-10-31 | 19.330 | 19.490 | 18.810 | 19.250 | 14.146 | 5,160,142 |
| 2024-10-30 | 19.850 | 20.020 | 18.800 | 19.250 | 14.146 | 6,637,807 |
| 2024-10-29 | 21.200 | 21.610 | 19.820 | 19.850 | 14.587 | 9,575,976 |
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.