China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.480	11.920	11.380	11.850	11.850	19,263,220
2023-10-26	11.390	11.520	11.330	11.500	11.500	7,133,137
2023-10-25	11.420	11.550	11.380	11.460	11.460	9,850,620
2023-10-24	11.250	11.450	11.210	11.380	11.380	8,929,752
2023-10-23	11.570	11.570	11.140	11.200	11.200	11,659,904
2023-10-20	11.480	11.690	11.350	11.590	11.590	11,662,397
2023-10-19	12.100	12.100	11.570	11.580	11.580	23,835,378
2023-10-18	12.400	12.400	12.110	12.120	12.120	15,022,845
2023-10-17	12.530	12.530	12.310	12.400	12.400	11,771,803
2023-10-16	12.710	12.780	12.470	12.540	12.540	18,012,422
2023-10-13	12.420	12.700	12.390	12.620	12.620	25,314,286
2023-10-12	12.350	12.650	12.350	12.460	12.460	17,167,983
2023-10-11	12.200	12.460	12.190	12.310	12.310	17,826,121
2023-10-10	12.370	12.380	12.140	12.160	12.160	14,047,940
2023-10-09	12.360	12.420	12.180	12.410	12.410	9,607,511
2023-09-28	12.420	12.490	12.360	12.380	12.380	12,018,959
2023-09-27	12.180	12.460	12.160	12.400	12.400	15,935,720
2023-09-26	12.360	12.410	12.220	12.240	12.240	8,028,037
2023-09-25	12.290	12.430	12.240	12.380	12.380	14,966,130
2023-09-22	12.120	12.290	12.020	12.290	12.290	10,867,787
2023-09-21	12.290	12.300	12.110	12.120	12.120	10,520,538
2023-09-20	12.360	12.460	12.310	12.320	12.320	8,681,905
2023-09-19	12.390	12.490	12.350	12.410	12.410	10,166,218
2023-09-18	12.310	12.420	12.300	12.390	12.390	9,058,663
2023-09-15	12.310	12.420	12.250	12.370	12.370	10,584,827
2023-09-14	12.300	12.380	12.260	12.290	12.290	7,968,100
2023-09-13	12.400	12.420	12.230	12.290	12.290	8,847,340
2023-09-12	12.430	12.520	12.360	12.380	12.380	11,544,864
2023-09-11	12.200	12.400	12.190	12.400	12.400	12,231,961
2023-09-08	12.190	12.270	12.160	12.190	12.190	6,186,321
2023-09-07	12.320	12.340	12.180	12.190	12.190	9,262,954
2023-09-06	12.400	12.420	12.310	12.350	12.350	8,148,781
2023-09-05	12.520	12.580	12.400	12.440	12.440	11,064,399
2023-09-04	12.450	12.520	12.410	12.520	12.520	11,119,910
2023-09-01	12.450	12.470	12.350	12.440	12.440	10,020,714
2023-08-31	12.370	12.580	12.230	12.510	12.510	19,005,430
2023-08-30	12.420	12.520	12.350	12.410	12.410	11,888,988
2023-08-29	12.300	12.480	12.220	12.460	12.460	13,391,357
2023-08-28	12.690	12.760	12.270	12.330	12.330	19,638,309
2023-08-25	12.310	12.340	12.130	12.160	12.160	10,433,035
2023-08-24	12.220	12.360	12.120	12.310	12.310	12,708,622
2023-08-23	12.370	12.600	12.220	12.280	12.280	16,599,651
2023-08-22	12.770	12.870	12.080	12.390	12.390	31,983,209
2023-08-21	12.900	12.970	12.750	12.790	12.790	17,810,129
2023-08-18	13.500	13.500	13.000	13.000	13.000	35,300,104
2023-08-17	13.540	13.820	13.410	13.580	13.580	30,752,918
2023-08-16	13.730	14.090	13.590	13.600	13.600	44,904,018
2023-08-15	13.470	14.200	13.250	13.930	13.930	67,752,838
2023-08-14	13.400	13.640	13.230	13.550	13.550	36,182,124
2023-08-11	13.260	13.850	13.220	13.480	13.480	53,207,549
2023-08-10	13.310	13.420	13.210	13.240	13.240	21,772,727
2023-08-09	13.150	13.550	13.100	13.440	13.440	46,454,314
2023-08-08	12.980	13.300	12.840	13.220	13.220	28,858,637
2023-08-07	13.120	13.130	12.980	13.010	13.010	11,691,545
2023-08-04	13.220	13.260	13.150	13.160	13.160	16,924,403
2023-08-03	12.920	13.290	12.910	13.210	13.210	21,958,773
2023-08-02	13.070	13.070	12.950	12.970	12.970	12,593,925
2023-08-01	13.130	13.200	13.060	13.100	13.100	10,560,699
2023-07-31	13.180	13.230	13.120	13.160	13.160	16,564,824
2023-07-28	13.030	13.180	12.940	13.170	13.170	15,371,037

← NewerPage 13 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.