China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.120	10.180	10.060	10.080	10.080	5,521,142
2024-07-23	10.240	10.300	10.110	10.170	10.170	8,493,600
2024-07-22	10.160	10.280	10.110	10.240	10.240	6,457,365
2024-07-19	10.180	10.210	10.140	10.160	10.160	5,041,006
2024-07-18	10.150	10.210	10.070	10.200	10.200	5,671,949
2024-07-17	10.050	10.180	10.010	10.170	10.170	6,096,140
2024-07-16	10.090	10.100	10.010	10.040	10.040	3,330,980
2024-07-15	10.150	10.150	10.050	10.090	10.090	3,326,000
2024-07-12	10.160	10.210	10.130	10.150	10.150	4,205,860
2024-07-11	10.070	10.180	10.050	10.160	10.160	5,879,574
2024-07-10	9.920	10.060	9.910	9.970	9.970	3,785,351
2024-07-09	10.000	10.060	9.770	10.030	10.030	7,328,784
2024-07-08	10.220	10.240	9.930	9.970	9.970	7,257,120
2024-07-05	10.050	10.050	10.050	10.050	10.050	0
2024-07-04	10.230	10.240	10.050	10.050	10.050	5,011,156
2024-07-03	10.230	10.320	10.200	10.200	10.200	3,589,680
2024-07-02	10.290	10.290	10.200	10.240	10.240	4,145,367
2024-07-01	10.100	10.300	10.070	10.290	10.290	6,503,747
2024-06-28	10.050	10.190	10.040	10.120	10.120	4,874,974
2024-06-27	10.100	10.150	10.030	10.100	10.100	5,072,305
2024-06-26	10.160	10.290	10.100	10.290	10.290	5,170,340
2024-06-25	10.130	10.220	10.110	10.140	10.140	4,709,179
2024-06-24	10.400	10.400	10.080	10.130	10.130	8,341,984
2024-06-21	10.370	10.500	10.340	10.400	10.400	3,720,476
2024-06-20	10.600	10.630	10.360	10.380	10.380	7,529,158
2024-06-19	10.690	10.700	10.590	10.600	10.600	4,087,077
2024-06-18	10.680	10.700	10.620	10.660	10.660	4,208,460
2024-06-17	10.670	10.740	10.630	10.660	10.660	3,670,920
2024-06-14	10.620	10.700	10.570	10.690	10.690	6,004,990
2024-06-13	10.800	10.800	10.610	10.640	10.640	6,967,100
2024-06-12	10.750	10.820	10.710	10.790	10.790	4,948,280
2024-06-11	10.720	10.790	10.630	10.750	10.750	4,817,140
2024-06-07	10.690	10.750	10.640	10.730	10.730	5,573,511
2024-06-06	10.830	10.880	10.570	10.630	10.630	9,092,240
2024-06-05	10.910	10.990	10.830	10.830	10.830	7,230,040
2024-06-04	10.740	10.960	10.720	10.950	10.950	10,799,765
2024-06-03	10.870	10.880	10.680	10.700	10.700	7,368,080
2024-05-31	10.860	10.940	10.850	10.860	10.860	4,992,180
2024-05-30	10.810	10.850	10.730	10.850	10.850	5,579,020
2024-05-29	10.830	10.880	10.760	10.810	10.810	5,775,320
2024-05-28	10.940	10.940	10.820	10.820	10.820	6,034,867
2024-05-27	10.890	10.950	10.840	10.940	10.940	6,482,975
2024-05-24	10.810	10.940	10.810	10.870	10.870	6,818,612
2024-05-23	11.100	11.110	10.830	10.850	10.850	15,156,772
2024-05-22	11.100	11.150	11.080	11.120	11.120	7,164,281
2024-05-21	11.160	11.170	11.060	11.100	11.100	8,250,018
2024-05-20	11.170	11.250	11.130	11.170	11.170	8,964,048
2024-05-17	11.130	11.190	11.060	11.190	11.190	11,614,730
2024-05-16	11.280	11.300	11.090	11.140	11.140	14,545,121
2024-05-15	11.360	11.520	11.200	11.250	11.250	16,204,080
2024-05-14	11.300	11.530	11.290	11.430	11.430	18,688,852
2024-05-13	11.380	11.450	11.250	11.340	11.340	17,220,357
2024-05-10	11.400	11.440	11.300	11.330	11.330	11,667,360
2024-05-09	11.240	11.420	11.210	11.400	11.400	17,356,964
2024-05-08	11.380	11.470	11.270	11.290	11.290	15,010,093
2024-05-07	11.290	11.380	11.240	11.370	11.370	16,656,075
2024-05-06	11.200	11.340	11.180	11.320	11.320	19,153,003
2024-04-30	11.250	11.260	11.060	11.120	11.120	23,388,283
2024-04-29	11.130	11.400	11.130	11.380	11.380	32,682,349
2024-04-26	10.860	11.000	10.850	10.980	10.980	12,072,880

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.1476 CNY
2022-06-24	0.2544 CNY
2021-06-25	0.3680 CNY
2020-06-30	0.2755 CNY
2019-06-14	0.4337 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.