China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	24.380	25.600	24.010	25.600	17.864	177,190,857
2022-05-05	20.800	23.270	20.600	23.270	16.238	147,159,322
2022-04-29	20.700	22.150	20.500	21.150	14.759	216,973,174
2022-04-28	19.940	21.410	19.590	21.230	14.815	207,117,215
2022-04-27	20.040	20.480	18.950	20.310	14.173	145,027,523
2022-04-26	20.000	20.840	19.500	20.540	14.333	126,556,700
2022-04-25	20.570	21.380	20.200	20.250	14.131	138,225,826
2022-04-22	21.500	21.690	20.560	20.570	14.354	120,991,480
2022-04-21	22.600	22.980	21.780	21.920	15.296	119,996,921
2022-04-20	24.290	24.350	22.300	22.600	15.771	144,327,982
2022-04-19	24.030	24.780	23.960	24.300	16.957	105,024,780
2022-04-18	25.880	26.120	24.200	24.240	16.915	177,745,345
2022-04-15	26.000	28.880	25.700	26.800	18.702	222,289,004
2022-04-14	25.800	27.370	25.630	26.610	18.569	152,226,187
2022-04-13	27.890	28.330	25.890	25.890	18.067	166,326,483
2022-04-12	28.280	28.800	26.300	28.770	20.077	212,163,014
2022-04-11	27.910	28.940	27.330	28.600	19.958	192,269,914
2022-04-08	30.000	30.200	27.710	27.910	19.476	189,954,482
2022-04-07	31.600	32.300	29.560	30.200	21.074	213,639,442
2022-04-06	33.870	34.190	32.000	32.480	22.665	208,276,768
2022-04-01	34.000	35.450	32.720	32.720	22.833	302,637,469
2022-03-31	42.980	44.260	36.300	36.360	25.373	372,526,883
2022-03-30	35.980	40.240	35.480	40.240	28.081	193,468,209
2022-03-29	32.250	36.580	31.610	36.580	25.527	306,632,592
2022-03-28	32.330	33.850	31.860	33.250	23.203	213,092,822
2022-03-25	33.900	34.340	31.430	31.430	21.933	249,029,646
2022-03-24	31.800	35.560	31.270	34.920	24.368	323,190,758
2022-03-23	34.600	36.480	31.950	32.330	22.561	299,207,983
2022-03-22	37.000	38.500	34.100	35.000	24.424	294,173,597
2022-03-21	32.100	36.590	31.500	36.590	25.533	240,619,675
2022-03-18	30.850	33.260	29.500	33.260	23.210	294,212,578
2022-03-17	28.500	30.240	28.000	30.240	21.102	145,461,258
2022-03-16	26.500	27.490	24.530	27.490	19.183	248,308,666
2022-03-15	23.000	25.300	21.850	24.990	17.439	377,404,260
2022-03-14	23.020	23.020	23.020	23.020	16.064	7,705,079
2022-03-11	20.930	20.930	20.930	20.930	14.606	65,556,737
2022-03-10	19.030	19.030	19.030	19.030	13.280	29,344,866
2022-03-09	15.180	17.400	15.180	17.300	12.072	258,389,376
2022-03-08	17.380	17.880	16.310	16.870	11.772	372,691,634
2022-03-07	16.250	16.250	16.250	16.250	11.340	15,766,913
2022-03-04	14.770	14.770	14.770	14.770	10.307	36,712,167
2022-03-03	12.680	13.430	12.490	13.430	9.372	149,869,935
2022-03-02	11.120	12.210	10.970	12.210	8.520	79,125,124
2022-03-01	11.150	11.200	11.000	11.100	7.746	10,580,789
2022-02-28	10.760	11.140	10.720	11.010	7.683	15,627,292
2022-02-25	10.620	10.770	10.620	10.720	7.481	5,751,480
2022-02-24	10.860	10.860	10.520	10.620	7.411	9,261,463
2022-02-23	10.840	10.920	10.830	10.860	7.578	5,376,420
2022-02-22	10.890	10.920	10.800	10.830	7.557	5,507,880
2022-02-21	10.850	10.940	10.810	10.920	7.620	5,370,164
2022-02-18	10.780	10.840	10.750	10.840	7.565	3,966,411
2022-02-17	10.820	10.860	10.740	10.790	7.530	3,935,968
2022-02-16	10.870	10.890	10.790	10.830	7.557	3,914,638
2022-02-15	10.770	10.870	10.690	10.830	7.557	4,531,800
2022-02-14	10.680	10.820	10.680	10.770	7.516	5,882,312
2022-02-11	10.760	10.820	10.680	10.740	7.495	7,225,729
2022-02-10	10.780	10.870	10.730	10.820	7.551	5,497,601
2022-02-09	10.600	10.800	10.590	10.780	7.523	9,217,259
2022-02-08	10.490	10.620	10.450	10.610	7.404	8,438,759
2022-02-07	10.680	10.680	10.360	10.500	7.327	15,378,470

← NewerPage 19 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.