China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.000	11.110	10.940	11.110	11.110	17,044,177
2025-10-20	10.980	11.020	10.880	10.980	10.980	16,543,702
2025-10-17	11.110	11.240	10.920	10.940	10.940	23,177,174
2025-10-16	11.290	11.300	11.110	11.140	11.140	20,099,565
2025-10-15	11.270	11.350	11.160	11.300	11.300	24,142,822
2025-10-14	11.120	11.300	11.110	11.260	11.260	27,857,684
2025-10-13	11.020	11.140	10.970	11.120	11.120	24,768,971
2025-10-10	11.250	11.320	11.190	11.300	11.300	24,630,836
2025-10-09	11.190	11.320	11.080	11.320	11.320	32,414,737
2025-09-30	11.140	11.230	11.070	11.150	11.150	24,769,354
2025-09-29	11.130	11.170	10.970	11.170	11.170	28,298,696
2025-09-26	11.460	11.470	11.130	11.130	11.130	42,672,376
2025-09-25	11.750	11.780	11.460	11.550	11.550	52,321,974
2025-09-24	11.760	11.990	11.680	11.780	11.780	71,626,043
2025-09-23	11.480	12.480	11.250	12.030	12.030	117,657,425
2025-09-22	11.800	11.880	11.450	11.580	11.580	73,697,875
2025-09-19	12.000	12.400	11.520	11.550	11.550	156,174,354
2025-09-18	10.930	12.050	10.880	12.050	12.050	140,560,680
2025-09-17	10.830	10.950	10.810	10.950	10.950	15,604,095
2025-09-16	10.830	10.860	10.740	10.860	10.860	12,451,287
2025-09-15	10.870	10.960	10.820	10.820	10.820	12,330,102
2025-09-12	10.870	10.920	10.840	10.870	10.870	12,326,343
2025-09-11	10.870	10.890	10.770	10.890	10.890	12,469,065
2025-09-10	10.840	10.900	10.820	10.870	10.870	9,197,662
2025-09-09	10.890	10.990	10.780	10.870	10.870	13,272,333
2025-09-08	10.750	10.890	10.730	10.890	10.890	13,162,262
2025-09-05	10.690	10.770	10.620	10.770	10.770	12,231,108
2025-09-04	10.760	10.790	10.590	10.690	10.690	13,761,704
2025-09-03	10.990	10.990	10.700	10.720	10.720	14,980,451
2025-09-02	10.970	11.080	10.810	10.920	10.920	23,630,640
2025-09-01	10.860	10.900	10.780	10.900	10.900	16,291,180
2025-08-29	10.840	10.910	10.800	10.860	10.860	16,441,496
2025-08-28	10.810	10.900	10.620	10.850	10.850	24,673,578
2025-08-27	11.040	11.080	10.820	10.820	10.820	26,815,573
2025-08-26	11.120	11.120	11.020	11.070	11.070	17,250,009
2025-08-25	11.010	11.120	10.950	11.120	11.120	29,973,891
2025-08-22	11.010	11.020	10.880	11.000	11.000	19,803,120
2025-08-21	10.950	11.050	10.940	11.020	11.020	20,824,596
2025-08-20	10.940	10.950	10.830	10.950	10.950	18,174,715
2025-08-19	10.970	11.060	10.920	10.930	10.930	19,812,841
2025-08-18	10.860	10.980	10.850	10.930	10.930	20,436,046
2025-08-15	10.770	10.870	10.740	10.870	10.870	14,462,692
2025-08-14	10.890	10.940	10.770	10.780	10.780	17,288,609
2025-08-13	10.860	10.890	10.780	10.870	10.870	17,256,557
2025-08-12	10.900	11.040	10.840	10.860	10.860	17,203,692
2025-08-11	10.860	10.920	10.810	10.910	10.910	15,238,420
2025-08-08	10.830	10.880	10.770	10.860	10.860	12,950,828
2025-08-07	10.890	10.950	10.810	10.840	10.840	16,339,923
2025-08-06	11.000	11.150	10.840	10.890	10.890	24,857,181
2025-08-05	11.040	11.110	10.950	11.000	11.000	19,279,908
2025-08-04	11.000	11.060	10.790	11.050	11.050	27,735,205
2025-08-01	11.030	11.290	10.960	11.080	11.080	30,820,580
2025-07-31	11.140	11.210	10.980	11.040	11.040	42,115,786
2025-07-30	10.970	11.760	10.920	11.280	11.280	65,686,705
2025-07-29	10.890	11.040	10.780	10.990	10.990	21,043,724
2025-07-28	10.850	10.940	10.810	10.870	10.870	12,960,078
2025-07-25	11.030	11.060	10.840	10.850	10.850	20,430,335
2025-07-24	10.800	10.950	10.770	10.920	10.920	19,876,510
2025-07-23	10.790	10.960	10.780	10.800	10.800	18,114,757
2025-07-22	10.800	10.860	10.720	10.840	10.840	16,479,127

← NewerPage 5 of 21 · 1,215 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.