China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.200	13.200	13.020	13.040	13.040	10,858,903
2023-07-26	13.200	13.280	13.110	13.140	13.140	12,654,421
2023-07-25	13.110	13.200	13.060	13.190	13.190	16,035,569
2023-07-24	13.070	13.170	12.980	13.110	13.110	13,396,334
2023-07-21	13.000	13.060	12.870	13.030	13.030	10,540,381
2023-07-20	12.900	13.140	12.900	12.980	12.980	16,495,742
2023-07-19	12.850	12.900	12.830	12.880	12.880	4,699,892
2023-07-18	12.870	12.890	12.830	12.850	12.850	5,252,344
2023-07-17	12.880	12.920	12.810	12.900	12.900	6,638,984
2023-07-14	12.930	12.940	12.880	12.900	12.900	6,109,214
2023-07-13	12.820	12.930	12.820	12.930	12.930	8,069,800
2023-07-12	12.920	12.930	12.810	12.820	12.820	8,322,129
2023-07-11	12.970	13.000	12.890	12.950	12.950	6,287,740
2023-07-10	12.900	13.000	12.900	12.960	12.960	5,766,649
2023-07-07	12.870	12.980	12.850	12.900	12.900	6,920,513
2023-07-06	13.060	13.060	12.900	12.900	12.900	10,470,740
2023-07-05	13.120	13.240	13.040	13.080	13.080	10,012,403
2023-07-04	13.120	13.150	13.020	13.120	13.120	9,758,601
2023-07-03	12.980	13.120	12.970	13.120	13.120	11,831,872
2023-06-30	12.830	13.060	12.820	12.980	12.980	9,845,864
2023-06-29	12.850	12.940	12.820	12.870	12.870	7,430,282
2023-06-28	12.970	12.970	12.740	12.850	12.850	8,719,066
2023-06-27	12.880	13.090	12.880	13.060	12.913	9,107,840
2023-06-26	13.150	13.150	12.880	12.880	12.735	15,591,579
2023-06-21	13.410	13.420	13.200	13.210	13.061	15,314,108
2023-06-20	13.370	13.550	13.350	13.370	13.219	12,467,978
2023-06-19	13.600	13.630	13.380	13.400	13.249	16,380,630
2023-06-16	13.430	13.630	13.430	13.570	13.417	18,574,624
2023-06-15	13.340	13.450	13.230	13.430	13.278	15,641,229
2023-06-14	13.360	13.460	13.330	13.350	13.199	11,321,033
2023-06-13	13.450	13.470	13.330	13.380	13.229	10,097,512
2023-06-12	13.450	13.490	13.280	13.470	13.318	11,116,758
2023-06-09	13.420	13.570	13.370	13.450	13.298	11,703,747
2023-06-08	13.500	13.550	13.300	13.420	13.268	15,895,385
2023-06-07	13.670	13.710	13.470	13.500	13.348	16,862,636
2023-06-06	13.900	13.900	13.620	13.670	13.516	17,091,847
2023-06-05	13.720	13.990	13.720	13.950	13.792	24,631,671
2023-06-02	13.620	13.730	13.580	13.710	13.555	15,418,728
2023-06-01	13.730	13.800	13.560	13.670	13.516	17,260,639
2023-05-31	13.690	13.890	13.580	13.800	13.644	18,917,279
2023-05-30	13.680	13.730	13.460	13.700	13.545	19,342,353
2023-05-29	13.830	13.930	13.680	13.740	13.585	17,475,165
2023-05-26	13.680	13.890	13.500	13.830	13.674	22,034,742
2023-05-25	14.030	14.040	13.560	13.720	13.565	38,262,190
2023-05-24	14.700	14.720	14.080	14.100	13.941	46,844,194
2023-05-23	14.420	15.140	14.410	14.800	14.633	58,392,203
2023-05-22	14.340	14.550	14.260	14.400	14.237	22,842,734
2023-05-19	14.840	14.840	14.430	14.440	14.277	37,924,979
2023-05-18	15.150	15.400	14.820	14.850	14.682	40,573,720
2023-05-17	15.000	15.200	14.880	15.100	14.929	38,492,361
2023-05-16	14.600	15.500	14.560	15.220	15.048	75,509,929
2023-05-15	14.850	14.900	14.410	14.750	14.583	40,108,105
2023-05-12	14.440	14.940	14.340	14.840	14.672	52,213,970
2023-05-11	14.640	14.660	14.330	14.420	14.257	30,213,761
2023-05-10	14.800	14.880	14.480	14.630	14.465	48,265,259
2023-05-09	14.230	15.500	14.110	14.930	14.761	102,892,763
2023-05-08	14.000	14.370	13.800	14.210	14.050	39,005,679
2023-05-05	14.320	14.540	13.950	14.020	13.862	33,530,673
2023-05-04	14.070	14.480	13.980	14.260	14.099	35,248,309
2023-04-28	14.140	14.270	13.910	14.230	14.069	36,715,329

← NewerPage 14 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.