China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.680	10.840	10.610	10.820	10.820	26,403,036
2026-04-17	10.800	10.820	10.660	10.700	10.700	28,659,360
2026-04-16	11.000	11.050	10.800	10.890	10.890	44,349,725
2026-04-15	10.800	11.210	10.650	11.150	11.150	69,932,384
2026-04-14	10.610	10.750	10.510	10.730	10.730	33,684,083
2026-04-13	10.800	10.840	10.580	10.590	10.590	43,768,197
2026-04-10	10.750	11.100	10.680	10.970	10.970	61,606,131
2026-04-09	10.890	11.280	10.800	10.820	10.820	76,051,907
2026-04-08	11.100	11.300	10.880	11.030	11.030	99,377,891
2026-04-07	11.470	11.470	11.050	11.280	11.280	145,573,151
2026-04-03	10.560	11.590	10.310	11.590	11.590	156,875,548
2026-04-02	10.460	10.600	10.460	10.540	10.540	23,224,540
2026-04-01	10.360	10.470	10.200	10.460	10.460	15,624,960
2026-03-31	10.260	10.380	10.230	10.270	10.270	12,338,280
2026-03-30	10.040	10.270	10.030	10.260	10.260	10,958,984
2026-03-27	9.880	10.150	9.860	10.140	10.140	12,362,118
2026-03-26	10.000	10.110	9.940	9.980	9.980	9,102,944
2026-03-25	10.060	10.070	9.970	10.040	10.040	8,810,030
2026-03-24	9.860	10.040	9.790	10.000	10.000	10,815,139
2026-03-23	10.140	10.140	9.750	9.790	9.790	21,601,445
2026-03-20	10.390	10.440	10.210	10.220	10.220	11,534,546
2026-03-19	10.400	10.500	10.330	10.370	10.370	10,585,138
2026-03-18	10.550	10.550	10.380	10.490	10.490	12,288,111
2026-03-17	10.550	10.640	10.520	10.540	10.540	11,136,823
2026-03-16	10.590	10.620	10.500	10.540	10.540	9,334,023
2026-03-13	10.560	10.660	10.520	10.590	10.590	11,388,986
2026-03-12	10.580	10.600	10.520	10.570	10.570	8,605,838
2026-03-11	10.550	10.590	10.490	10.590	10.590	10,071,220
2026-03-10	10.550	10.580	10.490	10.560	10.560	9,849,703
2026-03-09	10.400	10.600	10.360	10.540	10.540	14,667,138
2026-03-06	10.340	10.500	10.310	10.490	10.490	9,925,280
2026-03-05	10.400	10.420	10.350	10.380	10.380	8,701,138
2026-03-04	10.480	10.510	10.300	10.320	10.320	15,920,760
2026-03-03	10.550	10.650	10.480	10.540	10.540	17,614,440
2026-03-02	10.570	10.630	10.460	10.570	10.570	15,806,155
2026-02-27	10.610	10.670	10.570	10.660	10.660	10,767,807
2026-02-26	10.700	10.720	10.610	10.630	10.630	9,170,800
2026-02-25	10.630	10.730	10.610	10.670	10.670	9,732,927
2026-02-24	10.600	10.640	10.590	10.620	10.620	7,421,176
2026-02-13	10.650	10.680	10.520	10.550	10.550	12,249,848
2026-02-12	10.740	10.740	10.610	10.660	10.660	12,069,915
2026-02-11	10.770	10.790	10.730	10.740	10.740	9,280,282
2026-02-10	10.820	10.850	10.770	10.770	10.770	10,250,281
2026-02-09	10.790	10.850	10.770	10.820	10.820	13,096,157
2026-02-06	10.820	11.040	10.780	10.780	10.780	19,603,616
2026-02-05	10.830	10.910	10.780	10.830	10.830	12,418,073
2026-02-04	10.720	10.880	10.700	10.870	10.870	13,835,808
2026-02-03	10.670	10.810	10.660	10.780	10.780	12,702,948
2026-02-02	10.790	10.920	10.640	10.650	10.650	18,991,163
2026-01-30	10.990	11.050	10.790	10.870	10.870	21,345,625
2026-01-29	11.090	11.090	10.940	11.040	11.040	31,667,002
2026-01-28	10.840	11.510	10.830	11.210	11.210	53,157,861
2026-01-27	11.180	11.190	10.820	10.960	10.960	37,347,644
2026-01-26	10.810	11.230	10.720	11.180	11.180	60,246,423
2026-01-23	10.710	10.890	10.700	10.740	10.740	24,540,653
2026-01-22	10.580	10.640	10.560	10.620	10.620	11,093,364
2026-01-21	10.630	10.650	10.550	10.570	10.570	12,891,480
2026-01-20	10.620	10.660	10.590	10.660	10.660	10,673,705
2026-01-19	10.590	10.670	10.550	10.630	10.630	9,158,241
2026-01-16	10.690	10.720	10.560	10.600	10.600	11,754,083

← NewerPage 3 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.