China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.730	9.840	9.450	9.460	9.460	31,355,765
2026-07-16	9.600	9.830	9.460	9.780	9.780	34,053,043
2026-07-15	9.360	9.720	9.360	9.640	9.640	32,829,586
2026-07-14	9.300	9.590	9.210	9.500	9.500	31,288,058
2026-07-13	9.120	9.430	9.100	9.380	9.380	31,181,135
2026-07-10	9.000	9.170	8.840	9.090	9.090	15,505,786
2026-07-09	9.010	9.180	8.930	9.000	9.000	14,115,338
2026-07-08	9.010	9.180	8.910	9.100	9.100	11,491,100
2026-07-07	9.270	9.270	9.000	9.000	9.000	15,022,683
2026-07-06	9.120	9.370	9.040	9.290	9.290	18,794,940
2026-07-03	9.050	9.220	9.010	9.120	9.120	15,743,166
2026-07-02	8.910	9.140	8.900	9.020	9.020	15,546,515
2026-07-01	8.720	8.970	8.640	8.960	8.960	16,529,539
2026-06-30	8.850	8.920	8.680	8.750	8.750	13,822,225
2026-06-29	8.550	9.080	8.300	8.960	8.960	23,202,861
2026-06-26	8.800	8.850	8.580	8.580	8.580	12,361,355
2026-06-25	9.000	9.020	8.850	8.870	8.795	14,486,893
2026-06-24	9.240	9.390	9.070	9.100	9.023	16,512,280
2026-06-23	9.030	9.310	9.000	9.220	9.142	16,370,235
2026-06-22	9.070	9.080	8.750	9.060	8.983	16,054,850
2026-06-18	9.070	9.160	8.970	9.090	9.090	9,593,536
2026-06-17	9.090	9.120	9.000	9.100	9.100	7,452,246
2026-06-16	9.210	9.210	9.060	9.080	9.080	8,686,620
2026-06-15	9.150	9.280	9.100	9.230	9.230	9,138,336
2026-06-12	8.910	9.160	8.910	9.150	9.150	11,532,534
2026-06-11	9.130	9.150	8.900	8.940	8.940	12,785,520
2026-06-10	9.180	9.180	9.010	9.140	9.140	12,769,905
2026-06-09	9.400	9.400	9.180	9.210	9.210	12,508,923
2026-06-08	9.420	9.570	9.300	9.380	9.380	11,808,057
2026-06-05	9.480	9.580	9.480	9.510	9.510	8,101,095
2026-06-04	9.670	9.730	9.460	9.490	9.490	13,853,438
2026-06-03	9.830	9.850	9.630	9.670	9.670	13,317,640
2026-06-02	9.900	10.030	9.860	9.870	9.870	11,753,400
2026-06-01	9.950	9.970	9.850	9.950	9.950	11,931,373
2026-05-29	9.760	9.980	9.720	9.900	9.900	15,951,338
2026-05-28	9.890	9.920	9.710	9.750	9.750	11,558,864
2026-05-27	9.690	9.990	9.500	9.930	9.930	21,038,857
2026-05-26	9.810	9.810	9.690	9.730	9.730	11,595,440
2026-05-25	9.830	9.850	9.760	9.820	9.820	10,493,014
2026-05-22	9.910	9.920	9.790	9.840	9.840	10,633,639
2026-05-21	9.960	10.020	9.850	9.900	9.900	11,963,845
2026-05-20	10.020	10.030	9.890	9.950	9.950	10,263,925
2026-05-19	9.900	10.030	9.900	10.020	10.020	10,563,902
2026-05-18	10.070	10.080	9.860	9.930	9.930	19,117,223
2026-05-15	10.100	10.170	9.980	10.070	10.070	23,690,545
2026-05-14	10.410	10.500	10.130	10.140	10.140	28,206,857
2026-05-13	10.650	10.650	10.420	10.440	10.440	25,843,021
2026-05-12	10.450	10.680	10.430	10.660	10.660	33,592,218
2026-05-11	10.370	10.550	10.310	10.510	10.510	27,299,004
2026-05-08	10.370	10.410	10.320	10.330	10.330	16,026,155
2026-05-07	10.360	10.390	10.330	10.370	10.370	11,534,479
2026-05-06	10.400	10.420	10.340	10.380	10.380	13,905,623
2026-04-30	10.380	10.410	10.320	10.360	10.360	11,806,149
2026-04-29	10.280	10.420	10.280	10.400	10.400	12,870,853
2026-04-28	10.210	10.380	10.200	10.280	10.280	12,256,281
2026-04-27	10.360	10.420	10.270	10.270	10.270	15,912,704
2026-04-24	10.370	10.480	10.300	10.430	10.430	16,580,658
2026-04-23	10.500	10.570	10.410	10.430	10.430	20,545,038
2026-04-22	10.650	10.680	10.450	10.490	10.490	32,167,409
2026-04-21	10.790	10.890	10.660	10.690	10.690	21,424,526

← NewerPage 2 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.