China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.450	14.470	14.140	14.370	14.208	31,354,530
2022-07-29	14.820	14.880	14.500	14.510	14.346	55,630,560
2022-07-28	14.930	15.090	14.880	14.910	14.742	42,451,543
2022-07-27	15.080	15.360	14.800	15.060	14.890	57,586,241
2022-07-26	15.470	15.470	14.900	15.180	15.009	60,396,601
2022-07-25	15.020	15.700	14.940	15.490	15.315	96,579,880
2022-07-22	15.200	15.200	14.690	14.860	14.692	58,555,322
2022-07-21	14.980	15.430	14.760	15.240	15.068	75,665,612
2022-07-20	14.970	15.190	14.920	15.010	14.840	45,392,971
2022-07-19	15.080	15.080	14.760	14.940	14.771	49,594,815
2022-07-18	14.750	15.110	14.510	15.050	14.880	60,741,377
2022-07-15	15.600	15.730	14.860	14.880	14.712	101,000,160
2022-07-14	15.510	16.200	15.510	15.730	15.552	93,712,566
2022-07-13	16.150	16.290	15.610	15.780	15.602	140,708,813
2022-07-12	16.880	17.500	16.200	16.820	16.630	265,774,234
2022-07-11	14.730	16.120	14.660	16.120	15.938	125,270,442
2022-07-08	14.500	14.830	14.390	14.650	14.485	45,111,169
2022-07-07	14.900	14.970	14.350	14.500	14.336	46,759,436
2022-07-06	14.950	15.090	14.700	14.830	14.663	48,506,112
2022-07-05	15.100	15.180	14.700	14.860	14.692	56,363,416
2022-07-04	14.680	15.180	14.610	15.100	14.929	81,662,809
2022-07-01	14.820	14.820	14.480	14.500	14.336	46,171,975
2022-06-30	14.700	15.170	14.470	14.820	14.653	65,255,840
2022-06-29	14.900	15.150	14.730	14.760	14.593	63,155,801
2022-06-28	15.130	15.130	14.700	14.950	14.781	72,605,701
2022-06-27	15.490	15.850	15.210	15.270	15.098	82,887,596
2022-06-24	15.490	16.460	15.160	15.660	15.483	69,929,723
2022-06-23	21.550	21.560	21.010	21.410	14.941	82,973,280
2022-06-22	20.480	21.900	20.380	21.780	15.199	132,342,551
2022-06-21	21.060	21.470	20.610	20.720	14.459	90,139,505
2022-06-20	20.500	21.100	20.170	21.040	14.682	106,256,544
2022-06-17	20.130	20.200	19.860	20.120	14.040	60,289,734
2022-06-16	19.890	20.790	19.810	20.350	14.201	83,578,149
2022-06-15	20.000	20.470	19.920	19.940	13.915	57,139,009
2022-06-14	20.100	20.330	19.380	20.100	14.026	68,423,814
2022-06-13	20.700	20.740	20.050	20.350	14.201	67,227,706
2022-06-10	20.800	21.280	20.700	20.790	14.508	84,164,715
2022-06-09	21.560	22.090	21.000	21.030	14.675	97,286,918
2022-06-08	21.880	23.500	20.860	21.890	15.275	199,014,922
2022-06-07	19.850	21.880	19.650	21.880	15.269	171,791,096
2022-06-06	19.500	20.000	19.330	19.890	13.880	52,510,641
2022-06-02	20.090	20.180	19.460	19.540	13.636	62,257,084
2022-06-01	20.430	20.690	20.000	20.070	14.005	58,441,559
2022-05-31	20.630	20.680	20.120	20.530	14.326	60,508,417
2022-05-30	20.870	21.340	19.970	20.670	14.424	82,684,358
2022-05-27	20.740	21.110	20.320	20.810	14.522	76,074,443
2022-05-26	21.000	21.200	20.550	20.770	14.494	59,106,908
2022-05-25	20.290	21.280	20.200	21.050	14.689	80,212,708
2022-05-24	22.380	22.430	20.460	20.540	14.333	118,047,819
2022-05-23	22.300	22.770	22.120	22.300	15.562	92,338,789
2022-05-20	21.950	22.570	21.510	22.080	15.408	107,802,968
2022-05-19	21.300	22.440	21.100	22.120	15.436	106,142,608
2022-05-18	21.850	22.160	21.600	21.760	15.185	80,425,524
2022-05-17	23.110	23.150	21.600	21.910	15.289	113,921,542
2022-05-16	23.980	24.300	22.780	23.180	16.176	123,018,007
2022-05-13	24.850	25.100	23.680	23.980	16.734	128,215,302
2022-05-12	24.890	25.600	24.220	24.460	17.069	192,751,014
2022-05-11	26.510	29.000	25.880	25.910	18.081	294,583,380
2022-05-10	25.000	28.990	23.900	27.130	18.932	318,285,160
2022-05-09	28.160	28.160	26.280	26.430	18.444	343,949,638

← NewerPage 18 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.