China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.670	10.720	10.600	10.650	10.650	11,570,932
2026-01-14	10.790	10.890	10.640	10.700	10.700	28,271,530
2026-01-13	10.810	11.000	10.760	10.800	10.800	28,831,997
2026-01-12	10.820	10.830	10.720	10.810	10.810	22,075,328
2026-01-09	10.650	10.840	10.650	10.820	10.820	29,730,874
2026-01-08	10.500	10.570	10.470	10.540	10.540	10,747,342
2026-01-07	10.570	10.590	10.450	10.500	10.500	13,069,705
2026-01-06	10.560	10.600	10.500	10.570	10.570	15,282,806
2026-01-05	10.360	10.490	10.300	10.490	10.490	13,476,593
2025-12-31	10.320	10.370	10.270	10.330	10.330	7,567,054
2025-12-30	10.320	10.350	10.250	10.300	10.300	8,611,695
2025-12-29	10.400	10.420	10.320	10.330	10.330	13,339,820
2025-12-26	10.500	10.530	10.430	10.470	10.470	8,550,650
2025-12-25	10.470	10.520	10.440	10.510	10.510	7,661,332
2025-12-24	10.410	10.500	10.410	10.480	10.480	6,402,296
2025-12-23	10.570	10.570	10.430	10.460	10.460	8,926,280
2025-12-22	10.630	10.630	10.550	10.560	10.560	10,524,277
2025-12-19	10.620	10.700	10.560	10.630	10.630	11,229,100
2025-12-18	10.430	10.690	10.410	10.660	10.660	16,165,883
2025-12-17	10.380	10.470	10.310	10.460	10.460	11,377,574
2025-12-16	10.510	10.540	10.360	10.380	10.380	14,086,347
2025-12-15	10.600	10.610	10.480	10.510	10.510	17,425,551
2025-12-12	10.680	10.750	10.630	10.630	10.630	24,385,276
2025-12-11	10.820	10.940	10.720	10.720	10.720	10,939,620
2025-12-10	10.740	10.840	10.690	10.820	10.820	10,951,888
2025-12-09	10.860	10.900	10.740	10.750	10.750	12,256,333
2025-12-08	10.910	10.950	10.870	10.900	10.900	12,451,440
2025-12-05	10.910	10.940	10.790	10.930	10.930	14,898,329
2025-12-04	10.880	11.000	10.790	10.910	10.910	15,029,758
2025-12-03	10.950	11.070	10.880	10.910	10.910	20,033,281
2025-12-02	10.880	10.930	10.770	10.900	10.900	11,997,190
2025-12-01	10.770	10.900	10.740	10.870	10.870	12,779,688
2025-11-28	10.780	10.800	10.680	10.780	10.780	10,271,988
2025-11-27	10.830	10.850	10.760	10.780	10.780	12,365,827
2025-11-26	10.830	11.020	10.800	10.870	10.870	17,640,489
2025-11-25	10.730	10.880	10.690	10.840	10.840	17,593,580
2025-11-24	10.690	10.790	10.630	10.720	10.720	15,769,740
2025-11-21	11.090	11.150	10.690	10.700	10.700	30,027,632
2025-11-20	11.150	11.210	11.090	11.150	11.150	16,263,935
2025-11-19	11.270	11.330	11.090	11.120	11.120	19,481,187
2025-11-18	11.400	11.480	11.220	11.290	11.290	22,625,927
2025-11-17	11.630	11.640	11.400	11.430	11.430	29,032,655
2025-11-14	11.580	12.060	11.560	11.650	11.650	41,462,696
2025-11-13	11.700	11.700	11.560	11.620	11.620	27,360,028
2025-11-12	11.660	11.800	11.550	11.730	11.730	40,692,360
2025-11-11	11.520	11.680	11.430	11.660	11.660	32,693,232
2025-11-10	11.350	11.540	11.300	11.500	11.500	29,663,178
2025-11-07	11.250	11.380	11.220	11.330	11.330	22,516,699
2025-11-06	11.300	11.300	11.230	11.240	11.240	14,243,124
2025-11-05	11.180	11.340	11.170	11.290	11.290	18,785,454
2025-11-04	11.270	11.290	11.170	11.240	11.240	16,866,862
2025-11-03	11.350	11.380	11.240	11.310	11.310	21,532,426
2025-10-31	11.140	11.290	11.130	11.280	11.280	23,120,518
2025-10-30	11.190	11.300	11.110	11.170	11.170	20,241,526
2025-10-29	11.160	11.210	11.060	11.200	11.200	16,719,995
2025-10-28	11.140	11.240	11.090	11.160	11.160	18,563,021
2025-10-27	11.050	11.120	11.030	11.090	11.090	13,399,909
2025-10-24	11.120	11.180	11.030	11.040	11.040	15,231,009
2025-10-23	11.070	11.150	11.010	11.130	11.130	14,197,785
2025-10-22	11.100	11.250	11.060	11.150	11.150	16,919,087

← NewerPage 4 of 5 · 242 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.