China Meheco Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	11.180	11.380	11.180	11.310	11.310	19,870,043
2024-10-24	11.410	11.550	11.200	11.270	11.270	21,507,838
2024-10-23	11.130	11.460	11.110	11.390	11.390	33,905,099
2024-10-22	10.970	11.160	10.960	11.150	11.150	19,791,944
2024-10-21	11.030	11.100	10.930	11.000	11.000	23,026,354
2024-10-18	10.780	11.190	10.750	11.010	11.010	25,270,348
2024-10-17	11.030	11.060	10.800	10.800	10.800	15,351,672
2024-10-16	10.890	11.100	10.800	11.000	11.000	14,563,933
2024-10-15	11.150	11.210	10.950	10.950	10.950	18,040,493
2024-10-14	11.080	11.200	10.910	11.150	11.150	19,852,305
2024-10-11	11.500	11.500	11.000	11.080	11.080	25,156,030
2024-10-10	11.250	11.900	11.100	11.550	11.550	42,672,809
2024-10-09	12.130	12.130	11.120	11.170	11.170	46,654,738
2024-10-08	12.810	12.810	11.650	12.150	12.150	75,606,572
2024-09-30	11.050	11.750	11.010	11.650	11.650	57,575,282
2024-09-27	10.640	10.830	10.550	10.760	10.760	18,024,402
2024-09-26	10.130	10.470	10.100	10.470	10.470	17,133,106
2024-09-25	10.130	10.290	10.090	10.120	10.120	13,509,541
2024-09-24	9.810	10.040	9.800	10.040	10.040	11,795,643
2024-09-23	9.770	9.860	9.750	9.780	9.780	3,680,400
2024-09-20	9.790	9.800	9.700	9.770	9.770	3,434,800
2024-09-19	9.600	9.860	9.570	9.790	9.790	7,033,321
2024-09-18	9.700	9.730	9.470	9.580	9.580	6,688,335
2024-09-13	9.820	9.830	9.690	9.700	9.700	5,312,840
2024-09-12	9.830	9.960	9.800	9.810	9.810	6,435,420
2024-09-11	9.890	9.920	9.810	9.830	9.830	4,163,200
2024-09-10	10.120	10.120	9.790	9.900	9.900	9,880,425
2024-09-09	9.990	10.130	9.970	10.060	10.060	4,506,620
2024-09-06	10.100	10.130	10.020	10.030	10.030	4,186,580
2024-09-05	10.050	10.150	10.040	10.110	10.110	4,444,330
2024-09-04	10.000	10.160	9.990	10.070	10.070	5,562,441
2024-09-03	9.960	10.110	9.950	10.040	10.040	6,131,360
2024-09-02	10.140	10.150	9.990	9.990	9.990	8,319,836
2024-08-30	10.150	10.260	10.060	10.140	10.140	10,809,463
2024-08-29	10.030	10.140	10.010	10.130	10.130	4,982,191
2024-08-28	10.040	10.140	9.940	10.080	10.080	4,849,254
2024-08-27	10.060	10.150	10.030	10.090	10.090	6,682,535
2024-08-26	10.050	10.060	9.910	10.060	10.060	5,008,016
2024-08-23	10.060	10.130	9.970	10.050	10.050	5,839,940
2024-08-22	10.140	10.170	10.040	10.070	10.070	6,420,903
2024-08-21	10.200	10.220	10.120	10.150	10.150	6,929,501
2024-08-20	10.380	10.450	10.210	10.270	10.270	10,512,145
2024-08-19	10.550	10.730	10.410	10.420	10.420	12,199,135
2024-08-16	10.390	10.540	10.360	10.530	10.530	9,478,591
2024-08-15	10.440	10.620	10.400	10.460	10.460	8,847,162
2024-08-14	10.420	10.520	10.340	10.450	10.450	9,011,123
2024-08-13	10.770	10.770	10.390	10.490	10.490	21,632,530
2024-08-12	10.560	10.960	10.560	10.800	10.800	28,451,038
2024-08-09	10.640	10.680	10.540	10.540	10.540	8,966,165
2024-08-08	10.500	10.700	10.500	10.660	10.660	12,887,449
2024-08-07	10.590	10.590	10.410	10.510	10.510	8,901,570
2024-08-06	10.440	10.590	10.370	10.580	10.580	12,417,261
2024-08-05	10.350	10.580	10.350	10.420	10.420	12,289,207
2024-08-02	10.330	10.550	10.270	10.410	10.410	14,373,182
2024-08-01	10.350	10.420	10.280	10.290	10.290	7,221,860
2024-07-31	10.150	10.350	10.120	10.350	10.350	11,511,814
2024-07-30	10.090	10.180	10.080	10.150	10.150	4,079,281
2024-07-29	10.160	10.160	10.090	10.110	10.110	4,560,360
2024-07-26	10.110	10.220	10.100	10.170	10.170	5,105,202
2024-07-25	10.060	10.150	10.010	10.110	10.110	4,869,448

← NewerPage 9 of 21 · 1,216 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.