China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.360	10.370	9.910	9.940	9.940	11,121,034
2024-01-19	10.450	10.490	10.360	10.380	10.380	5,270,384
2024-01-18	10.550	10.570	10.190	10.490	10.490	11,888,204
2024-01-17	10.720	10.830	10.620	10.620	10.620	6,840,735
2024-01-16	10.750	10.790	10.610	10.740	10.740	5,313,522
2024-01-15	10.680	10.810	10.650	10.740	10.740	5,214,065
2024-01-12	10.750	10.820	10.690	10.700	10.700	5,048,804
2024-01-11	10.620	10.760	10.610	10.750	10.750	6,693,572
2024-01-10	10.750	10.760	10.550	10.620	10.620	6,775,230
2024-01-09	10.800	10.890	10.740	10.750	10.750	8,251,775
2024-01-08	11.010	11.020	10.800	10.810	10.810	8,508,564
2024-01-05	11.160	11.190	11.010	11.030	11.030	6,610,631
2024-01-04	11.200	11.220	11.080	11.150	11.150	6,437,485
2024-01-03	11.130	11.320	11.110	11.200	11.200	8,789,703
2024-01-02	11.170	11.240	11.110	11.150	11.150	7,867,036
2023-12-29	11.100	11.180	11.030	11.170	11.170	7,436,365
2023-12-28	10.910	11.120	10.820	11.100	11.100	8,873,638
2023-12-27	10.930	10.960	10.720	10.910	10.910	7,556,919
2023-12-26	11.080	11.080	10.920	10.930	10.930	5,231,181
2023-12-25	11.040	11.110	10.980	11.080	11.080	5,431,125
2023-12-22	11.170	11.170	11.000	11.040	11.040	8,021,462
2023-12-21	11.110	11.180	10.920	11.160	11.160	9,669,221
2023-12-20	11.220	11.250	11.130	11.130	11.130	6,953,019
2023-12-19	11.340	11.360	11.150	11.220	11.220	10,229,780
2023-12-18	11.410	11.540	11.310	11.340	11.340	8,754,650
2023-12-15	11.680	11.710	11.410	11.450	11.450	12,189,581
2023-12-14	11.780	11.900	11.660	11.690	11.690	10,097,320
2023-12-13	11.680	12.000	11.650	11.800	11.800	19,395,411
2023-12-12	11.620	11.690	11.580	11.680	11.680	7,041,621
2023-12-11	11.420	11.630	11.320	11.630	11.630	9,310,007
2023-12-08	11.550	11.620	11.450	11.500	11.500	10,518,408
2023-12-07	11.760	11.760	11.540	11.600	11.600	8,900,680
2023-12-06	11.730	11.850	11.620	11.750	11.750	9,170,435
2023-12-05	12.000	12.000	11.750	11.750	11.750	12,229,940
2023-12-04	12.080	12.160	11.960	12.000	12.000	10,928,521
2023-12-01	11.970	12.190	11.930	12.070	12.070	12,184,438
2023-11-30	12.020	12.040	11.800	12.020	12.020	13,070,796
2023-11-29	12.100	12.140	11.840	11.870	11.870	13,701,864
2023-11-28	12.080	12.230	11.880	12.150	12.150	17,705,999
2023-11-27	12.480	12.510	12.100	12.110	12.110	21,064,469
2023-11-24	12.270	12.440	12.220	12.350	12.350	23,316,529
2023-11-23	12.140	12.280	12.120	12.270	12.270	14,416,033
2023-11-22	12.170	12.230	12.080	12.080	12.080	9,224,421
2023-11-21	12.190	12.270	12.110	12.160	12.160	10,979,357
2023-11-20	12.050	12.230	12.050	12.150	12.150	11,903,007
2023-11-17	11.900	12.070	11.880	12.050	12.050	9,922,093
2023-11-16	12.070	12.070	11.910	11.930	11.930	7,676,397
2023-11-15	12.120	12.150	12.010	12.080	12.080	7,956,047
2023-11-14	12.040	12.120	11.970	12.040	12.040	8,293,517
2023-11-13	12.120	12.180	11.890	12.020	12.020	12,323,532
2023-11-10	12.000	12.200	11.890	12.100	12.100	11,325,920
2023-11-09	12.210	12.340	12.020	12.020	12.020	12,561,215
2023-11-08	12.120	12.330	12.070	12.210	12.210	13,988,786
2023-11-07	12.090	12.220	12.020	12.110	12.110	11,295,349
2023-11-06	11.900	12.100	11.900	12.090	12.090	13,435,384
2023-11-03	11.780	11.900	11.780	11.830	11.830	7,034,455
2023-11-02	11.900	11.950	11.780	11.780	11.780	7,133,122
2023-11-01	11.960	11.990	11.760	11.880	11.880	9,710,141
2023-10-31	11.870	12.000	11.800	11.940	11.940	11,668,640
2023-10-30	11.780	12.030	11.740	11.900	11.900	14,346,557

← NewerPage 12 of 21 · 1,212 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.