China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.130	10.190	10.070	10.170	10.170	8,562,223
2025-04-21	10.050	10.120	10.020	10.120	10.120	5,996,780
2025-04-18	10.080	10.150	10.030	10.080	10.080	4,878,361
2025-04-17	10.050	10.140	10.020	10.100	10.100	5,984,080
2025-04-16	10.040	10.090	9.960	10.080	10.080	8,483,100
2025-04-15	10.100	10.140	10.030	10.090	10.090	7,474,720
2025-04-14	10.090	10.150	10.070	10.110	10.110	8,937,590
2025-04-11	10.010	10.100	9.960	10.070	10.070	11,157,234
2025-04-10	10.060	10.180	10.040	10.080	10.080	15,468,392
2025-04-09	9.860	10.060	9.540	10.040	10.040	17,624,485
2025-04-08	9.670	9.910	9.670	9.870	9.870	19,242,851
2025-04-07	10.310	10.330	9.580	9.580	9.580	30,895,938
2025-04-03	10.600	10.720	10.580	10.640	10.640	7,375,125
2025-04-02	10.750	10.750	10.620	10.640	10.640	9,208,780
2025-04-01	10.480	10.820	10.480	10.760	10.760	23,087,514
2025-03-31	10.610	10.650	10.430	10.460	10.460	13,278,775
2025-03-28	10.760	10.830	10.670	10.690	10.690	9,563,847
2025-03-27	10.740	10.780	10.600	10.760	10.760	10,155,422
2025-03-26	10.680	10.750	10.670	10.730	10.730	8,664,338
2025-03-25	10.570	10.680	10.490	10.680	10.680	10,090,012
2025-03-24	10.630	10.670	10.490	10.570	10.570	11,318,180
2025-03-21	10.800	10.850	10.610	10.650	10.650	14,016,413
2025-03-20	10.780	10.790	10.710	10.740	10.740	7,268,893
2025-03-19	10.770	10.830	10.740	10.770	10.770	8,793,833
2025-03-18	10.810	10.830	10.750	10.790	10.790	8,606,648
2025-03-17	10.850	10.850	10.740	10.770	10.770	11,493,110
2025-03-14	10.600	10.810	10.590	10.800	10.800	18,527,146
2025-03-13	10.680	10.720	10.570	10.630	10.630	10,041,850
2025-03-12	10.610	10.720	10.580	10.680	10.680	11,739,093
2025-03-11	10.580	10.630	10.510	10.620	10.620	7,939,366
2025-03-10	10.590	10.730	10.590	10.670	10.670	10,636,956
2025-03-07	10.610	10.620	10.520	10.570	10.570	7,963,322
2025-03-06	10.550	10.640	10.500	10.630	10.630	11,863,155
2025-03-05	10.590	10.600	10.460	10.520	10.520	10,441,678
2025-03-04	10.550	10.610	10.520	10.600	10.600	8,457,339
2025-03-03	10.560	10.720	10.550	10.570	10.570	11,045,023
2025-02-28	10.730	10.800	10.580	10.600	10.600	13,537,640
2025-02-27	10.740	10.790	10.630	10.730	10.730	10,573,713
2025-02-26	10.680	10.770	10.650	10.740	10.740	11,477,231
2025-02-25	10.750	10.750	10.650	10.660	10.660	11,646,397
2025-02-24	10.840	10.840	10.750	10.790	10.790	11,969,212
2025-02-21	10.870	10.940	10.740	10.840	10.840	13,159,528
2025-02-20	10.850	11.010	10.830	10.860	10.860	13,467,666
2025-02-19	10.810	10.870	10.720	10.830	10.830	10,166,914
2025-02-18	11.000	11.020	10.740	10.780	10.780	14,616,005
2025-02-17	11.110	11.180	10.960	11.030	11.030	18,411,178
2025-02-14	10.860	11.060	10.830	11.050	11.050	18,934,718
2025-02-13	10.850	10.950	10.820	10.880	10.880	13,397,103
2025-02-12	10.880	10.910	10.770	10.880	10.880	14,612,843
2025-02-11	11.030	11.030	10.860	10.890	10.890	13,578,671
2025-02-10	10.960	11.070	10.920	11.050	11.050	18,039,215
2025-02-07	10.790	10.960	10.730	10.940	10.940	17,654,994
2025-02-06	10.730	10.810	10.600	10.800	10.800	13,526,890
2025-02-05	10.650	10.780	10.580	10.730	10.730	12,060,407
2025-01-27	10.600	10.720	10.560	10.580	10.580	9,019,968
2025-01-24	10.600	10.680	10.570	10.650	10.650	7,750,547
2025-01-23	10.690	10.790	10.620	10.620	10.620	9,177,600
2025-01-22	10.630	10.680	10.530	10.620	10.620	6,291,500
2025-01-21	10.740	10.800	10.630	10.670	10.670	6,169,750
2025-01-20	10.750	10.850	10.720	10.740	10.740	7,747,116

← NewerPage 7 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.