China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.800	14.540	13.660	14.320	14.158	53,302,313
2023-04-26	13.560	13.860	13.530	13.800	13.644	20,858,316
2023-04-25	14.080	14.080	13.500	13.660	13.506	35,149,868
2023-04-24	13.750	14.290	13.630	14.220	14.059	64,622,984
2023-04-21	13.240	13.790	13.210	13.510	13.357	34,723,768
2023-04-20	13.490	13.500	13.200	13.240	13.090	18,928,255
2023-04-19	13.730	13.730	13.460	13.490	13.338	19,807,840
2023-04-18	13.810	13.810	13.700	13.720	13.565	13,241,367
2023-04-17	13.740	13.880	13.540	13.860	13.703	19,835,504
2023-04-14	13.710	13.830	13.650	13.740	13.585	14,041,239
2023-04-13	13.750	13.770	13.540	13.680	13.525	16,325,466
2023-04-12	13.830	13.920	13.740	13.780	13.624	15,642,531
2023-04-11	13.800	13.870	13.720	13.810	13.654	13,546,672
2023-04-10	14.080	14.080	13.780	13.800	13.644	23,887,636
2023-04-07	14.160	14.200	14.010	14.080	13.921	18,858,169
2023-04-06	13.760	14.300	13.760	14.150	13.990	40,068,343
2023-04-04	13.790	13.900	13.710	13.760	13.605	20,839,140
2023-04-03	13.750	13.830	13.680	13.780	13.624	16,223,259
2023-03-31	13.650	13.840	13.650	13.720	13.565	16,561,670
2023-03-30	13.710	13.750	13.430	13.610	13.456	24,122,321
2023-03-29	14.030	14.030	13.710	13.750	13.595	23,140,653
2023-03-28	13.850	14.070	13.840	14.030	13.872	19,352,550
2023-03-27	14.050	14.050	13.810	13.910	13.753	21,905,656
2023-03-24	14.190	14.300	14.020	14.060	13.901	21,748,712
2023-03-23	14.150	14.180	14.040	14.140	13.980	18,741,718
2023-03-22	14.170	14.310	14.030	14.200	14.040	17,816,754
2023-03-21	14.030	14.220	14.030	14.180	14.020	17,386,477
2023-03-20	14.260	14.260	14.010	14.030	13.872	24,688,916
2023-03-17	14.430	14.500	14.200	14.270	14.109	27,212,209
2023-03-16	14.550	14.740	14.350	14.420	14.257	30,848,904
2023-03-15	14.210	14.660	14.210	14.550	14.386	35,404,205
2023-03-14	14.680	14.770	14.000	14.170	14.010	38,273,373
2023-03-13	14.490	14.710	14.330	14.680	14.514	22,925,922
2023-03-10	15.160	15.160	14.510	14.620	14.455	41,900,380
2023-03-09	15.480	15.670	15.190	15.230	15.058	34,138,171
2023-03-08	15.910	15.920	15.310	15.500	15.325	45,176,468
2023-03-07	15.830	16.100	15.780	15.910	15.730	61,254,069
2023-03-06	15.760	16.060	15.660	15.840	15.661	42,177,788
2023-03-03	15.730	15.800	15.570	15.710	15.533	25,741,562
2023-03-02	15.850	15.950	15.660	15.670	15.493	38,802,964
2023-03-01	15.800	15.960	15.640	15.880	15.701	42,969,877
2023-02-28	15.460	15.840	15.380	15.770	15.592	42,273,261
2023-02-27	15.480	15.640	15.430	15.470	15.295	25,179,824
2023-02-24	15.590	15.650	15.410	15.480	15.305	24,190,351
2023-02-23	15.890	15.900	15.530	15.590	15.414	50,330,803
2023-02-22	15.810	16.180	15.780	15.950	15.770	49,733,336
2023-02-21	15.900	16.070	15.800	15.920	15.740	44,751,514
2023-02-20	16.130	16.200	15.700	15.970	15.790	83,347,582
2023-02-17	15.300	16.700	15.100	16.380	16.195	151,504,880
2023-02-16	15.120	15.700	15.120	15.480	15.305	98,322,085
2023-02-15	15.240	15.350	15.110	15.130	14.959	34,041,096
2023-02-14	15.150	15.240	15.080	15.230	15.058	31,874,650
2023-02-13	14.960	15.160	14.930	15.150	14.979	30,210,159
2023-02-10	15.050	15.170	14.910	14.960	14.791	27,255,537
2023-02-09	14.940	15.070	14.810	15.070	14.900	28,305,898
2023-02-08	15.030	15.100	14.950	14.980	14.811	17,887,867
2023-02-07	15.090	15.200	14.930	15.030	14.860	29,671,580
2023-02-06	15.240	15.310	15.070	15.090	14.920	26,386,612
2023-02-03	15.540	15.560	15.120	15.240	15.068	37,901,124
2023-02-02	15.510	15.640	15.400	15.510	15.335	39,807,247

← NewerPage 15 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.