China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.690	10.740	10.630	10.720	10.720	7,208,040
2025-01-16	10.730	10.850	10.660	10.710	10.710	10,560,451
2025-01-15	10.790	10.800	10.640	10.700	10.700	9,680,468
2025-01-14	10.560	10.810	10.550	10.780	10.780	14,641,408
2025-01-13	10.410	10.550	10.320	10.550	10.550	8,775,036
2025-01-10	10.830	10.850	10.490	10.500	10.500	15,738,594
2025-01-09	10.810	10.920	10.710	10.850	10.850	13,083,607
2025-01-08	11.090	11.220	10.780	10.940	10.940	19,582,788
2025-01-07	11.310	11.320	10.960	11.100	11.100	30,638,426
2025-01-06	10.820	11.440	10.820	11.430	11.430	45,709,718
2025-01-03	10.810	11.010	10.640	10.670	10.670	17,044,480
2025-01-02	11.090	11.140	10.690	10.780	10.780	17,020,347
2024-12-31	11.400	11.440	11.080	11.100	11.100	18,666,019
2024-12-30	11.380	11.450	11.350	11.390	11.390	9,584,759
2024-12-27	11.300	11.470	11.220	11.450	11.450	12,346,751
2024-12-26	11.250	11.320	11.230	11.270	11.270	9,407,934
2024-12-25	11.520	11.560	11.220	11.270	11.270	15,481,323
2024-12-24	11.370	11.480	11.370	11.470	11.470	9,864,570
2024-12-23	11.680	11.710	11.370	11.390	11.390	19,437,269
2024-12-20	11.650	11.730	11.530	11.670	11.670	18,232,240
2024-12-19	11.500	11.690	11.470	11.650	11.650	15,993,304
2024-12-18	11.700	11.790	11.630	11.700	11.700	15,474,860
2024-12-17	11.870	11.880	11.670	11.700	11.700	18,786,306
2024-12-16	12.060	12.180	11.810	11.880	11.880	21,892,843
2024-12-13	12.280	12.320	12.050	12.060	12.060	28,100,782
2024-12-12	12.060	12.400	11.960	12.350	12.350	43,661,845
2024-12-11	11.870	12.060	11.840	12.050	12.050	26,888,783
2024-12-10	12.200	12.240	11.900	11.910	11.910	30,661,763
2024-12-09	11.830	12.070	11.810	11.910	11.910	27,631,687
2024-12-06	11.680	11.850	11.650	11.820	11.820	20,215,411
2024-12-05	11.730	11.740	11.620	11.700	11.700	15,391,220
2024-12-04	11.890	11.890	11.660	11.720	11.720	18,560,345
2024-12-03	11.970	11.990	11.800	11.910	11.910	19,740,640
2024-12-02	11.810	11.980	11.780	11.960	11.960	25,161,059
2024-11-29	11.690	11.840	11.580	11.790	11.790	26,336,440
2024-11-28	11.800	11.880	11.630	11.690	11.690	29,485,516
2024-11-27	11.470	11.640	11.330	11.640	11.640	23,304,392
2024-11-26	11.630	11.730	11.530	11.530	11.530	19,250,480
2024-11-25	11.730	11.910	11.450	11.630	11.630	29,159,460
2024-11-22	12.280	12.340	11.700	11.720	11.720	43,078,450
2024-11-21	12.400	12.400	12.150	12.310	12.310	37,838,667
2024-11-20	12.230	12.640	12.130	12.470	12.470	47,201,629
2024-11-19	12.400	12.570	12.000	12.270	12.270	59,224,522
2024-11-18	12.300	12.930	12.210	12.630	12.630	80,219,858
2024-11-15	12.450	12.620	12.170	12.200	12.200	59,435,077
2024-11-14	13.190	13.200	12.490	12.540	12.540	101,455,717
2024-11-13	13.170	13.880	12.740	13.470	13.470	182,700,832
2024-11-12	11.890	13.110	11.840	13.110	13.110	74,247,240
2024-11-11	11.860	11.990	11.680	11.920	11.920	30,183,504
2024-11-08	12.000	12.060	11.710	11.820	11.820	37,768,843
2024-11-07	11.610	11.870	11.570	11.870	11.870	31,171,721
2024-11-06	11.730	11.760	11.570	11.690	11.690	30,123,093
2024-11-05	11.460	11.760	11.420	11.740	11.740	39,598,097
2024-11-04	11.370	11.600	11.330	11.540	11.540	24,003,348
2024-11-01	11.310	11.550	11.160	11.400	11.400	28,434,092
2024-10-31	11.340	11.410	11.240	11.380	11.380	17,858,699
2024-10-30	11.450	11.500	11.230	11.350	11.350	16,825,932
2024-10-29	11.600	11.640	11.320	11.380	11.380	24,578,747
2024-10-28	11.400	11.580	11.300	11.560	11.560	29,912,550
2024-10-25	11.180	11.380	11.180	11.310	11.310	19,870,043

← NewerPage 8 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.