Meorient historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.100	21.800	19.810	21.450	15.763	13,756,286
2024-10-25	20.000	20.730	18.730	20.390	14.984	15,484,274
2024-10-24	20.280	21.280	19.000	19.920	14.638	22,543,589
2024-10-23	16.300	19.610	16.200	19.610	14.411	11,271,094
2024-10-22	15.840	16.700	15.720	16.340	12.008	4,822,586
2024-10-21	15.990	16.150	15.610	15.830	11.633	3,882,498
2024-10-18	15.350	16.150	15.160	15.830	11.633	3,661,963
2024-10-17	15.700	15.810	15.290	15.350	11.280	2,423,557
2024-10-16	15.330	15.810	15.300	15.480	11.376	2,619,077
2024-10-15	16.000	16.290	15.580	15.690	11.530	3,238,560
2024-10-14	15.380	16.380	15.150	16.110	11.839	3,590,642
2024-10-11	16.470	16.550	15.130	15.250	11.207	4,127,458
2024-10-10	16.050	17.450	15.700	16.610	12.206	4,939,298
2024-10-09	18.460	18.460	16.050	16.080	11.817	6,903,091
2024-10-08	20.980	20.980	18.080	19.370	14.234	8,774,837
2024-09-30	15.980	17.820	15.980	17.700	13.007	6,381,915
2024-09-27	14.900	15.700	14.890	15.460	11.361	3,777,034
2024-09-26	14.240	14.830	13.830	14.820	10.891	3,734,672
2024-09-25	14.190	14.450	13.960	13.990	10.281	2,251,795
2024-09-24	13.260	14.150	13.160	14.060	10.332	3,111,612
2024-09-23	13.170	13.420	12.980	13.210	9.707	1,259,342
2024-09-20	13.270	13.270	13.010	13.140	9.656	1,085,350
2024-09-19	12.940	13.450	12.840	13.260	9.744	1,665,127
2024-09-18	13.040	13.200	12.780	12.980	9.538	1,043,734
2024-09-13	13.400	13.400	13.020	13.020	9.568	1,262,430
2024-09-12	13.530	13.810	13.350	13.380	9.832	1,338,740
2024-09-11	13.520	13.630	13.310	13.530	9.943	1,413,880
2024-09-10	13.500	13.680	13.230	13.520	9.935	1,483,592
2024-09-09	13.600	13.710	13.290	13.530	9.943	1,439,815
2024-09-06	14.210	14.300	13.560	13.600	9.994	2,658,825
2024-09-05	13.690	14.360	13.590	14.260	10.479	4,008,485
2024-09-04	13.640	13.800	13.440	13.610	10.001	3,087,370
2024-09-03	12.900	13.710	12.830	13.680	10.053	4,938,765
2024-09-02	13.610	13.690	13.150	13.150	9.443	3,569,832
2024-08-30	13.640	14.180	13.380	13.700	9.838	6,128,038
2024-08-29	13.680	13.990	13.470	13.650	9.802	2,333,045
2024-08-28	13.600	13.770	13.380	13.680	9.824	827,255
2024-08-27	13.720	13.740	13.380	13.590	9.759	1,216,020
2024-08-26	13.640	13.860	13.500	13.730	9.859	1,271,309
2024-08-23	13.630	13.860	13.450	13.630	9.788	1,524,435
2024-08-22	13.900	14.000	13.650	13.710	9.845	1,145,755
2024-08-21	14.010	14.170	13.820	13.890	9.974	1,044,485
2024-08-20	14.480	14.480	13.880	14.000	10.053	1,646,060
2024-08-19	14.750	14.760	14.440	14.480	10.398	913,640
2024-08-16	14.550	14.860	14.450	14.550	10.448	1,306,869
2024-08-15	14.460	15.180	14.180	14.700	10.556	2,731,014
2024-08-14	14.840	14.910	14.460	14.490	10.405	1,565,980
2024-08-13	15.030	15.240	14.660	14.860	10.671	1,605,500
2024-08-12	15.150	15.240	14.870	14.950	10.736	1,223,235
2024-08-09	15.470	15.630	15.140	15.140	10.872	1,342,630
2024-08-08	15.020	15.840	14.870	15.480	11.116	3,761,583
2024-08-07	16.000	16.020	15.020	15.030	10.793	3,718,959
2024-08-06	15.650	16.010	15.400	15.850	11.382	2,583,302
2024-08-05	15.510	16.140	15.230	15.270	10.965	2,517,317
2024-08-02	15.400	15.750	15.280	15.400	11.059	1,337,862
2024-08-01	15.900	16.100	15.530	15.550	11.166	1,983,637
2024-07-31	14.790	16.360	14.710	16.010	11.497	4,343,463
2024-07-30	15.350	15.440	14.780	14.830	10.649	2,234,245
2024-07-29	15.300	15.590	15.290	15.300	10.987	1,166,197
2024-07-26	15.250	15.660	15.230	15.590	11.195	1,090,635

← NewerPage 9 of 21 · 1,217 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.