China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.280	15.490	15.250	15.490	15.315	42,447,093
2023-01-31	15.150	15.320	15.000	15.240	15.068	29,980,023
2023-01-30	15.250	15.290	14.850	15.200	15.028	39,540,116
2023-01-20	14.960	15.240	14.960	15.240	15.068	34,362,749
2023-01-19	15.080	15.180	14.830	14.940	14.771	32,131,302
2023-01-18	15.140	15.180	15.070	15.080	14.910	22,704,311
2023-01-17	15.500	15.500	15.060	15.100	14.929	41,595,748
2023-01-16	15.260	15.610	15.260	15.450	15.275	52,186,773
2023-01-13	15.220	15.290	15.060	15.230	15.058	38,951,099
2023-01-12	15.350	15.490	15.110	15.190	15.018	45,552,010
2023-01-11	15.600	15.680	15.300	15.350	15.177	68,524,266
2023-01-10	16.150	16.190	15.780	15.800	15.622	59,163,689
2023-01-09	16.150	16.410	16.010	16.200	16.017	63,020,682
2023-01-06	16.490	16.630	16.300	16.370	16.185	55,465,056
2023-01-05	16.570	16.650	16.210	16.480	16.294	69,068,848
2023-01-04	17.200	17.260	16.530	16.580	16.393	102,670,012
2023-01-03	17.230	17.630	17.090	17.310	17.114	79,056,512
2022-12-30	18.540	18.600	17.100	17.230	17.035	126,497,077
2022-12-29	18.720	19.210	18.450	18.540	18.331	97,023,883
2022-12-28	18.690	19.740	18.600	19.120	18.904	140,407,988
2022-12-27	20.470	20.800	18.320	18.900	18.687	178,719,136
2022-12-26	18.680	20.120	18.400	20.120	19.893	175,922,401
2022-12-23	19.090	19.780	18.080	18.290	18.083	133,244,183
2022-12-22	20.310	20.490	19.100	19.190	18.973	151,749,570
2022-12-21	18.660	21.300	18.310	20.930	20.694	250,578,090
2022-12-20	21.000	22.290	20.100	20.100	19.873	204,248,654
2022-12-19	22.330	22.330	20.910	22.330	22.078	316,164,780
2022-12-16	20.300	20.300	20.300	20.300	20.071	13,223,697
2022-12-15	18.450	18.450	17.700	18.450	18.242	91,719,641
2022-12-14	18.170	18.170	16.620	16.770	16.581	115,859,079
2022-12-13	17.610	18.130	17.000	17.500	17.302	125,415,407
2022-12-12	16.310	17.940	16.310	17.610	17.411	162,594,675
2022-12-09	16.470	17.110	16.280	16.430	16.244	119,142,953
2022-12-08	15.840	17.340	15.660	16.670	16.482	161,809,932
2022-12-07	15.930	16.070	15.100	15.840	15.661	100,082,449
2022-12-06	16.230	16.850	15.930	16.080	15.898	105,152,767
2022-12-05	16.280	16.600	15.900	16.390	16.205	96,563,889
2022-12-02	15.970	16.330	15.900	16.100	15.918	67,931,921
2022-12-01	16.910	17.010	15.580	16.160	15.977	110,226,820
2022-11-30	16.800	17.070	16.300	16.820	16.630	113,432,196
2022-11-29	16.020	17.000	15.960	16.850	16.660	139,517,868
2022-11-28	16.000	16.840	15.900	16.320	16.136	101,189,452
2022-11-25	16.500	16.730	15.760	16.350	16.165	110,645,107
2022-11-24	16.000	17.450	15.520	17.130	16.937	187,133,374
2022-11-23	17.380	17.850	15.890	15.960	15.780	184,942,162
2022-11-22	18.100	19.020	17.090	17.650	17.451	240,624,155
2022-11-21	16.770	18.100	16.450	18.100	17.896	281,463,502
2022-11-18	14.800	16.450	14.730	16.450	16.264	229,377,494
2022-11-17	14.700	15.180	14.630	14.950	14.781	81,244,451
2022-11-16	15.100	15.500	14.700	14.780	14.613	87,994,093
2022-11-15	15.300	15.300	14.880	15.120	14.949	102,284,208
2022-11-14	14.350	15.470	14.150	15.340	15.167	137,816,680
2022-11-11	15.340	16.050	14.300	14.730	14.564	184,020,470
2022-11-10	15.000	15.630	14.650	15.150	14.979	114,958,182
2022-11-09	14.600	15.940	14.480	15.200	15.028	141,109,730
2022-11-08	14.600	14.880	14.070	14.770	14.603	105,644,138
2022-11-07	14.750	15.000	14.480	14.700	14.534	113,104,162
2022-11-04	14.420	15.260	14.190	14.750	14.583	150,069,627
2022-11-03	14.150	15.260	14.080	14.450	14.287	181,178,418
2022-11-02	14.000	15.270	13.800	14.620	14.455	242,590,170

← NewerPage 16 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.