China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.590	13.880	12.360	13.880	13.723	90,657,380
2022-10-31	12.250	12.850	12.020	12.620	12.477	50,314,420
2022-10-28	12.660	12.820	12.150	12.220	12.082	34,849,718
2022-10-27	12.440	12.880	12.380	12.760	12.616	48,826,616
2022-10-26	12.060	12.650	12.050	12.500	12.359	45,246,718
2022-10-25	12.130	12.180	11.710	11.960	11.825	24,187,442
2022-10-24	12.560	12.760	12.060	12.130	11.993	32,746,634
2022-10-21	12.660	12.950	12.540	12.550	12.408	33,580,688
2022-10-20	12.560	13.210	12.490	12.810	12.665	53,332,258
2022-10-19	12.900	12.910	12.530	12.650	12.507	43,589,254
2022-10-18	12.790	13.370	12.530	13.030	12.883	69,906,887
2022-10-17	12.550	13.000	12.510	12.790	12.646	49,195,843
2022-10-14	12.120	12.900	12.110	12.640	12.497	56,719,507
2022-10-13	11.950	12.260	11.890	12.070	11.934	25,237,275
2022-10-12	11.570	12.050	11.370	12.010	11.874	27,659,770
2022-10-11	11.770	11.830	11.240	11.660	11.528	26,858,427
2022-10-10	12.100	12.350	11.640	11.760	11.627	33,229,614
2022-09-30	11.550	12.280	11.510	12.040	11.904	48,136,455
2022-09-29	11.880	12.100	11.610	11.630	11.499	28,364,655
2022-09-28	12.170	12.380	11.820	11.820	11.687	28,266,195
2022-09-27	11.810	12.260	11.800	12.260	12.122	30,181,598
2022-09-26	11.900	12.070	11.660	11.790	11.657	17,298,626
2022-09-23	12.150	12.250	11.800	11.940	11.805	20,459,257
2022-09-22	12.400	12.620	12.200	12.210	12.072	21,790,977
2022-09-21	12.450	12.650	12.200	12.540	12.398	18,887,110
2022-09-20	12.250	12.570	12.210	12.520	12.379	21,508,191
2022-09-19	12.280	12.420	12.030	12.200	12.062	16,582,066
2022-09-16	12.820	12.820	12.350	12.350	12.211	25,546,081
2022-09-15	13.200	13.320	12.670	12.830	12.685	34,630,641
2022-09-14	13.000	13.250	12.800	13.170	13.021	26,955,736
2022-09-13	13.130	13.500	13.120	13.230	13.081	38,207,134
2022-09-09	12.900	13.420	12.900	13.180	13.031	37,596,795
2022-09-08	13.190	13.250	12.940	12.950	12.804	23,311,667
2022-09-07	13.120	13.280	12.960	13.170	13.021	26,889,907
2022-09-06	12.830	13.190	12.750	13.140	12.992	30,701,081
2022-09-05	13.150	13.260	12.760	12.860	12.715	27,148,873
2022-09-02	13.290	13.380	13.030	13.110	12.962	30,626,211
2022-09-01	12.780	13.500	12.730	13.270	13.120	49,850,927
2022-08-31	13.070	13.080	12.680	12.770	12.626	24,252,052
2022-08-30	12.910	13.170	12.890	13.130	12.982	26,386,428
2022-08-29	12.620	12.990	12.500	12.970	12.824	24,197,435
2022-08-26	12.920	13.070	12.810	12.860	12.715	18,812,433
2022-08-25	13.000	13.050	12.560	12.930	12.784	29,404,412
2022-08-24	13.240	13.380	13.010	13.020	12.873	28,549,458
2022-08-23	13.320	13.320	13.180	13.230	13.081	18,319,864
2022-08-22	13.250	13.420	12.970	13.370	13.219	27,437,815
2022-08-19	13.250	13.540	13.220	13.320	13.170	26,701,762
2022-08-18	13.400	13.410	13.220	13.280	13.130	23,833,352
2022-08-17	13.520	13.590	13.300	13.490	13.338	27,527,092
2022-08-16	13.550	13.630	13.480	13.520	13.367	21,286,346
2022-08-15	13.610	13.640	13.500	13.550	13.397	21,362,453
2022-08-12	13.630	13.750	13.510	13.690	13.535	24,032,356
2022-08-11	13.550	13.760	13.450	13.680	13.525	28,436,312
2022-08-10	13.690	13.840	13.420	13.550	13.397	31,358,801
2022-08-09	14.000	14.000	13.600	13.690	13.535	48,212,290
2022-08-08	13.540	14.600	13.530	14.200	14.040	85,454,641
2022-08-05	13.150	13.350	13.060	13.290	13.140	30,877,637
2022-08-04	12.970	13.130	12.800	13.120	12.972	33,191,847
2022-08-03	13.000	13.430	12.900	12.940	12.794	42,287,509
2022-08-02	14.300	14.300	12.930	13.220	13.071	64,229,549

← NewerPage 17 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.