China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.730	10.890	10.710	10.820	7.551	6,259,983
2022-01-27	10.960	10.970	10.690	10.700	7.467	8,241,111
2022-01-26	10.900	10.960	10.880	10.960	7.648	4,955,031
2022-01-25	11.150	11.170	10.860	10.880	7.592	9,973,668
2022-01-24	11.210	11.260	11.140	11.150	7.781	5,336,448
2022-01-21	11.400	11.430	11.180	11.230	7.837	9,526,225
2022-01-20	11.430	11.570	11.350	11.390	7.948	9,289,110
2022-01-19	11.380	11.480	11.350	11.440	7.983	8,084,230
2022-01-18	11.710	11.720	11.380	11.400	7.955	18,401,213
2022-01-17	11.860	11.900	11.710	11.730	8.186	13,546,603
2022-01-14	11.740	11.950	11.710	11.810	8.241	14,467,793
2022-01-13	12.000	12.030	11.740	11.750	8.200	15,369,590
2022-01-12	11.940	12.080	11.820	11.980	8.360	18,095,529
2022-01-11	11.750	12.140	11.750	11.950	8.339	22,554,112
2022-01-10	11.750	11.880	11.710	11.790	8.227	10,913,005
2022-01-07	11.880	12.000	11.790	11.800	8.234	14,071,841
2022-01-06	11.700	11.880	11.650	11.880	8.290	12,710,846
2022-01-05	12.020	12.030	11.700	11.750	8.200	19,620,211
2022-01-04	11.810	12.170	11.770	12.030	8.395	32,676,620
2021-12-31	11.650	11.910	11.590	11.810	8.241	19,133,699
2021-12-30	11.590	11.680	11.440	11.670	8.144	14,253,552
2021-12-29	11.570	11.740	11.550	11.590	8.088	9,668,202
2021-12-28	11.790	11.800	11.590	11.630	8.116	14,981,537
2021-12-27	11.550	11.920	11.500	11.840	8.262	27,181,116
2021-12-24	11.490	11.650	11.360	11.520	8.039	16,851,959
2021-12-23	11.500	11.500	11.380	11.450	7.990	6,072,990
2021-12-22	11.410	11.550	11.370	11.490	8.018	10,383,921
2021-12-21	11.300	11.410	11.300	11.410	7.962	7,562,707
2021-12-20	11.310	11.420	11.280	11.350	7.920	10,642,657
2021-12-17	11.260	11.310	11.240	11.250	7.851	5,969,331
2021-12-16	11.270	11.290	11.220	11.270	7.865	5,004,157
2021-12-15	11.280	11.300	11.240	11.280	7.871	4,443,542
2021-12-14	11.310	11.360	11.260	11.280	7.871	5,396,652
2021-12-13	11.300	11.350	11.270	11.300	7.885	5,739,601
2021-12-10	11.270	11.310	11.220	11.280	7.871	7,040,236
2021-12-09	11.180	11.290	11.160	11.270	7.865	6,688,600
2021-12-08	11.200	11.200	11.110	11.180	7.802	4,931,169
2021-12-07	11.200	11.220	11.120	11.160	7.788	4,376,359
2021-12-06	11.240	11.240	11.140	11.160	7.788	5,134,099
2021-12-03	11.240	11.270	11.170	11.230	7.837	4,376,996
2021-12-02	11.310	11.310	11.230	11.240	7.844	4,720,919
2021-12-01	11.240	11.300	11.200	11.280	7.871	4,425,246
2021-11-30	11.230	11.340	11.140	11.240	7.844	7,357,449
2021-11-29	11.280	11.470	11.220	11.270	7.865	8,631,180
2021-11-26	11.240	11.290	11.140	11.180	7.802	4,836,192
2021-11-25	11.170	11.290	11.110	11.260	7.858	7,515,807
2021-11-24	11.090	11.180	11.070	11.160	7.788	4,967,316
2021-11-23	11.110	11.150	11.070	11.090	7.739	4,285,918
2021-11-22	11.040	11.080	11.010	11.080	7.732	4,093,233
2021-11-19	10.990	11.040	10.930	11.040	7.704	3,448,257
2021-11-18	11.120	11.120	10.980	10.980	7.662	4,545,599
2021-11-17	11.090	11.170	11.060	11.090	7.739	3,746,285
2021-11-16	11.160	11.170	11.070	11.090	7.739	4,873,878
2021-11-15	11.000	11.170	11.000	11.120	7.760	5,426,321
2021-11-12	11.060	11.070	11.000	11.010	7.683	3,937,703
2021-11-11	10.900	11.050	10.900	11.050	7.711	5,412,503
2021-11-10	10.950	10.950	10.800	10.930	7.627	6,332,001
2021-11-09	10.970	10.990	10.920	10.950	7.641	3,106,254
2021-11-08	10.950	11.050	10.900	10.990	7.669	2,542,722
2021-11-05	10.980	11.030	10.920	10.940	7.634	3,235,643

← NewerPage 20 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.