China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.680	10.970	10.640	10.830	10.830	21,673,880
2025-07-18	10.690	10.720	10.600	10.680	10.680	7,385,200
2025-07-17	10.610	10.700	10.590	10.690	10.690	12,067,703
2025-07-16	10.510	10.620	10.490	10.610	10.610	9,703,381
2025-07-15	10.650	10.650	10.450	10.510	10.510	12,522,660
2025-07-14	10.530	10.750	10.510	10.670	10.670	14,858,828
2025-07-11	10.490	10.590	10.480	10.540	10.540	12,919,597
2025-07-10	10.400	10.510	10.380	10.490	10.490	9,764,562
2025-07-09	10.510	10.520	10.440	10.490	10.490	8,403,479
2025-07-08	10.460	10.540	10.440	10.500	10.500	9,909,340
2025-07-07	10.480	10.570	10.440	10.470	10.470	7,691,075
2025-07-04	10.480	10.520	10.450	10.490	10.490	7,905,852
2025-07-03	10.420	10.500	10.390	10.480	10.480	10,307,801
2025-07-02	10.390	10.430	10.360	10.410	10.410	6,239,374
2025-07-01	10.350	10.410	10.310	10.400	10.400	9,159,380
2025-06-30	10.360	10.370	10.280	10.340	10.340	9,109,799
2025-06-27	10.360	10.420	10.350	10.360	10.360	5,624,609
2025-06-26	10.390	10.390	10.330	10.360	10.360	7,276,696
2025-06-25	10.340	10.400	10.300	10.390	10.390	7,030,768
2025-06-24	10.300	10.350	10.250	10.350	10.350	6,997,276
2025-06-23	10.230	10.270	10.160	10.240	10.240	6,738,048
2025-06-20	10.170	10.250	10.150	10.220	10.220	6,128,924
2025-06-19	10.260	10.290	10.140	10.170	10.170	8,363,739
2025-06-18	10.400	10.400	10.270	10.280	10.280	8,319,160
2025-06-17	10.440	10.530	10.370	10.420	10.420	8,987,180
2025-06-16	10.430	10.490	10.350	10.370	10.370	9,173,440
2025-06-13	10.580	10.610	10.410	10.430	10.430	10,491,899
2025-06-12	10.590	10.620	10.540	10.600	10.600	7,691,560
2025-06-11	10.620	10.660	10.580	10.590	10.590	8,760,820
2025-06-10	10.600	10.650	10.490	10.620	10.620	12,904,000
2025-06-09	10.520	10.660	10.500	10.600	10.600	10,682,320
2025-06-06	10.560	10.590	10.480	10.510	10.510	5,701,036
2025-06-05	10.630	10.650	10.480	10.530	10.530	10,337,280
2025-06-04	10.630	10.650	10.550	10.620	10.620	10,813,800
2025-06-03	10.460	10.640	10.430	10.630	10.630	14,648,664
2025-05-30	10.410	10.610	10.400	10.490	10.490	14,516,037
2025-05-29	10.350	10.410	10.280	10.410	10.410	7,212,370
2025-05-28	10.390	10.420	10.320	10.330	10.330	5,995,660
2025-05-27	10.310	10.440	10.280	10.420	10.420	9,054,378
2025-05-26	10.350	10.380	10.250	10.310	10.310	8,084,111
2025-05-23	10.460	10.490	10.360	10.370	10.370	12,490,140
2025-05-22	10.500	10.500	10.320	10.390	10.390	11,710,911
2025-05-21	10.500	10.660	10.500	10.540	10.540	13,706,695
2025-05-20	10.450	10.540	10.440	10.490	10.490	8,876,417
2025-05-19	10.540	10.550	10.400	10.440	10.440	10,768,332
2025-05-16	10.370	10.540	10.360	10.470	10.470	15,147,608
2025-05-15	10.340	10.420	10.310	10.310	10.310	9,261,657
2025-05-14	10.290	10.350	10.230	10.330	10.330	8,772,235
2025-05-13	10.430	10.440	10.270	10.310	10.310	12,027,377
2025-05-12	10.230	10.250	10.160	10.240	10.240	6,853,555
2025-05-09	10.240	10.260	10.190	10.200	10.200	5,600,315
2025-05-08	10.230	10.240	10.190	10.230	10.230	6,929,777
2025-05-07	10.230	10.280	10.190	10.210	10.210	8,665,680
2025-05-06	10.190	10.200	10.120	10.190	10.190	9,186,623
2025-04-30	10.090	10.180	10.090	10.140	10.140	7,233,640
2025-04-29	10.070	10.140	10.050	10.090	10.090	5,299,660
2025-04-28	10.100	10.110	9.980	10.070	10.070	8,684,828
2025-04-25	10.120	10.170	10.090	10.110	10.110	5,406,956
2025-04-24	10.130	10.190	10.080	10.110	10.110	6,657,920
2025-04-23	10.180	10.230	10.110	10.120	10.120	6,171,120

← NewerPage 6 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.