China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.880	10.990	10.860	10.900	10.900	7,771,089
2024-04-24	10.880	10.930	10.760	10.930	10.930	9,503,658
2024-04-23	11.010	11.040	10.830	10.870	10.870	10,942,315
2024-04-22	11.160	11.250	10.990	11.010	11.010	14,716,342
2024-04-19	11.160	11.250	11.110	11.180	11.180	13,895,689
2024-04-18	11.210	11.350	11.160	11.170	11.170	21,645,632
2024-04-17	10.830	11.440	10.680	11.310	11.310	33,553,578
2024-04-16	10.750	11.630	10.700	11.070	11.070	37,024,473
2024-04-15	10.550	10.880	10.480	10.800	10.800	13,252,971
2024-04-12	10.690	10.740	10.550	10.570	10.570	7,995,065
2024-04-11	10.660	10.800	10.660	10.710	10.710	5,709,386
2024-04-10	10.900	10.920	10.680	10.740	10.740	7,448,178
2024-04-09	10.850	10.940	10.820	10.940	10.940	5,876,265
2024-04-08	11.020	11.030	10.850	10.850	10.850	7,967,915
2024-04-03	11.030	11.090	10.960	11.030	11.030	6,468,612
2024-04-02	11.110	11.160	10.970	11.030	11.030	8,564,451
2024-04-01	11.000	11.150	10.980	11.130	11.130	9,170,073
2024-03-29	10.840	11.010	10.810	11.010	11.010	4,503,143
2024-03-28	10.810	10.950	10.760	10.840	10.840	8,777,983
2024-03-27	10.870	10.980	10.820	10.830	10.830	7,866,340
2024-03-26	10.950	11.000	10.850	10.910	10.910	8,282,680
2024-03-25	11.070	11.130	10.940	10.960	10.960	10,178,192
2024-03-22	11.300	11.300	11.050	11.100	11.100	14,088,623
2024-03-21	11.340	11.390	11.260	11.300	11.300	9,675,333
2024-03-20	11.280	11.400	11.220	11.350	11.350	11,112,999
2024-03-19	11.390	11.500	11.310	11.310	11.310	13,200,854
2024-03-18	11.300	11.440	11.260	11.420	11.420	16,449,464
2024-03-15	11.250	11.370	11.180	11.300	11.300	12,844,179
2024-03-14	11.430	11.600	11.260	11.320	11.320	19,803,571
2024-03-13	11.360	11.360	11.210	11.270	11.270	13,053,834
2024-03-12	11.220	11.480	11.200	11.400	11.400	21,444,727
2024-03-11	11.140	11.240	11.080	11.230	11.230	12,317,785
2024-03-08	11.000	11.170	10.990	11.120	11.120	9,783,581
2024-03-07	11.170	11.240	11.010	11.010	11.010	14,944,594
2024-03-06	11.260	11.300	11.090	11.220	11.220	15,474,420
2024-03-05	11.460	11.460	11.270	11.310	11.310	18,158,620
2024-03-04	11.270	11.540	11.250	11.510	11.510	23,247,731
2024-03-01	11.370	11.430	11.240	11.320	11.320	15,904,873
2024-02-29	11.200	11.430	11.140	11.330	11.330	27,503,488
2024-02-28	11.450	11.790	11.210	11.220	11.220	30,649,333
2024-02-27	11.320	11.490	11.280	11.470	11.470	17,646,869
2024-02-26	11.400	11.490	11.250	11.390	11.390	17,729,488
2024-02-23	11.440	11.450	11.260	11.400	11.400	17,974,567
2024-02-22	11.330	11.450	11.240	11.410	11.410	22,529,418
2024-02-21	11.320	11.600	11.220	11.350	11.350	29,206,965
2024-02-20	11.150	11.510	10.960	11.470	11.470	26,886,655
2024-02-19	11.270	11.330	11.050	11.200	11.200	20,515,447
2024-02-08	11.360	11.690	11.180	11.260	11.260	31,507,006
2024-02-07	10.940	11.480	10.900	11.370	11.370	35,596,952
2024-02-06	10.100	11.060	10.000	11.020	11.020	28,258,031
2024-02-05	10.430	10.500	9.810	10.250	10.250	23,365,883
2024-02-02	10.680	10.870	10.010	10.420	10.420	25,617,358
2024-02-01	10.380	11.170	10.260	10.780	10.780	30,745,140
2024-01-31	10.800	10.970	10.450	10.500	10.500	21,621,278
2024-01-30	11.110	11.210	10.700	10.740	10.740	30,439,956
2024-01-29	11.280	11.680	11.180	11.240	11.240	35,035,941
2024-01-26	11.360	12.240	11.220	11.460	11.460	61,543,231
2024-01-25	10.180	11.200	10.130	11.200	11.200	26,016,539
2024-01-24	10.090	10.200	9.850	10.180	10.180	9,041,062
2024-01-23	9.930	10.100	9.780	10.020	10.020	7,751,292

← NewerPage 11 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.