China Meheco Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.930 | 9.080 | 8.930 | 9.050 | 9.050 | 8,104,257 |
| 2026-10-16 | 9.050 | 9.180 | 8.910 | 9.000 | 9.000 | 11,924,440 |
| 2026-10-15 | 9.090 | 9.150 | 9.010 | 9.050 | 9.050 | 11,107,996 |
| 2026-10-14 | 9.050 | 9.150 | 9.030 | 9.140 | 9.140 | 8,343,443 |
| 2026-10-13 | 9.120 | 9.180 | 9.030 | 9.070 | 9.070 | 11,018,202 |
| 2026-10-12 | 9.140 | 9.200 | 9.110 | 9.150 | 9.150 | 11,338,363 |
| 2026-10-09 | 8.980 | 9.170 | 8.950 | 9.140 | 9.140 | 18,433,830 |
| 2026-10-08 | 8.950 | 9.040 | 8.930 | 8.980 | 8.980 | 11,217,012 |
| 2026-09-30 | 8.780 | 8.900 | 8.770 | 8.880 | 8.880 | 8,119,940 |
| 2026-09-29 | 8.810 | 8.890 | 8.770 | 8.780 | 8.780 | 7,257,186 |
| 2026-09-28 | 8.880 | 8.940 | 8.780 | 8.840 | 8.840 | 7,277,912 |
| 2026-09-24 | 8.960 | 9.000 | 8.830 | 8.860 | 8.860 | 7,488,255 |
| 2026-09-23 | 9.040 | 9.070 | 8.950 | 8.960 | 8.960 | 7,913,206 |
| 2026-09-22 | 9.090 | 9.130 | 9.030 | 9.050 | 9.050 | 8,139,925 |
| 2026-09-21 | 8.970 | 9.120 | 8.950 | 9.100 | 9.100 | 12,425,404 |
| 2026-09-18 | 8.910 | 8.980 | 8.910 | 8.940 | 8.940 | 5,574,866 |
| 2026-09-17 | 8.880 | 8.920 | 8.850 | 8.910 | 8.910 | 4,633,912 |
| 2026-09-16 | 8.850 | 8.900 | 8.800 | 8.880 | 8.880 | 6,042,880 |
| 2026-09-15 | 8.970 | 8.980 | 8.850 | 8.880 | 8.880 | 6,209,202 |
| 2026-09-14 | 8.910 | 8.990 | 8.870 | 8.970 | 8.970 | 6,436,590 |
| 2026-09-11 | 9.040 | 9.040 | 8.860 | 8.910 | 8.910 | 11,024,899 |
| 2026-09-10 | 9.080 | 9.080 | 8.990 | 9.040 | 9.040 | 9,142,995 |
| 2026-09-09 | 9.150 | 9.170 | 9.090 | 9.100 | 9.100 | 7,250,080 |
| 2026-09-08 | 9.080 | 9.180 | 9.030 | 9.170 | 9.170 | 11,137,164 |
| 2026-09-07 | 9.060 | 9.080 | 9.020 | 9.050 | 9.050 | 6,462,096 |
| 2026-09-04 | 9.060 | 9.150 | 9.040 | 9.060 | 9.060 | 9,088,721 |
| 2026-09-03 | 9.080 | 9.110 | 9.030 | 9.050 | 9.050 | 8,459,780 |
| 2026-09-02 | 9.180 | 9.180 | 9.050 | 9.070 | 9.070 | 11,877,680 |
| 2026-09-01 | 9.150 | 9.200 | 9.110 | 9.190 | 9.190 | 8,422,280 |
| 2026-08-31 | 9.270 | 9.270 | 9.130 | 9.150 | 9.150 | 12,517,180 |
| 2026-08-28 | 9.300 | 9.320 | 9.250 | 9.280 | 9.280 | 9,210,203 |
| 2026-08-27 | 9.300 | 9.380 | 9.240 | 9.350 | 9.350 | 13,183,278 |
| 2026-08-26 | 9.310 | 9.500 | 9.310 | 9.330 | 9.330 | 13,732,684 |
| 2026-08-25 | 9.160 | 9.440 | 9.130 | 9.410 | 9.410 | 19,470,630 |
| 2026-08-24 | 9.210 | 9.250 | 9.090 | 9.170 | 9.170 | 13,176,481 |
| 2026-08-21 | 9.510 | 9.530 | 9.170 | 9.200 | 9.200 | 27,612,083 |
| 2026-08-20 | 9.430 | 9.650 | 9.430 | 9.600 | 9.600 | 24,700,119 |
| 2026-08-19 | 9.340 | 9.520 | 9.300 | 9.360 | 9.360 | 16,181,179 |
| 2026-08-18 | 9.480 | 9.570 | 9.420 | 9.440 | 9.440 | 13,224,775 |
| 2026-08-17 | 9.510 | 9.580 | 9.240 | 9.500 | 9.500 | 21,719,518 |
| 2026-08-14 | 9.570 | 9.730 | 9.430 | 9.530 | 9.530 | 21,392,946 |
| 2026-08-13 | 9.500 | 9.670 | 9.350 | 9.570 | 9.570 | 26,524,600 |
| 2026-08-12 | 9.560 | 9.650 | 9.430 | 9.510 | 9.510 | 19,451,020 |
| 2026-08-11 | 9.440 | 9.800 | 9.420 | 9.610 | 9.610 | 33,749,250 |
| 2026-08-10 | 9.400 | 9.580 | 9.390 | 9.470 | 9.470 | 20,496,015 |
| 2026-08-07 | 9.160 | 9.420 | 9.110 | 9.400 | 9.400 | 22,230,876 |
| 2026-08-06 | 9.320 | 9.330 | 9.100 | 9.200 | 9.200 | 20,252,040 |
| 2026-08-05 | 9.470 | 9.480 | 9.290 | 9.330 | 9.330 | 18,888,279 |
| 2026-08-04 | 9.580 | 9.660 | 9.470 | 9.480 | 9.480 | 13,572,238 |
| 2026-08-03 | 9.540 | 9.600 | 9.510 | 9.570 | 9.570 | 11,033,876 |
| 2026-07-31 | 9.500 | 9.570 | 9.430 | 9.560 | 9.560 | 15,671,340 |
| 2026-07-30 | 9.470 | 9.580 | 9.370 | 9.530 | 9.530 | 14,726,957 |
| 2026-07-29 | 9.380 | 9.510 | 9.350 | 9.480 | 9.480 | 14,950,280 |
| 2026-07-28 | 9.360 | 9.430 | 9.290 | 9.350 | 9.350 | 10,963,440 |
| 2026-07-27 | 9.170 | 9.430 | 9.150 | 9.390 | 9.390 | 14,118,692 |
| 2026-07-24 | 9.390 | 9.500 | 9.200 | 9.200 | 9.200 | 13,975,038 |
| 2026-07-23 | 9.380 | 9.510 | 9.290 | 9.440 | 9.440 | 16,571,480 |
| 2026-07-22 | 9.550 | 9.580 | 9.280 | 9.430 | 9.430 | 22,398,351 |
| 2026-07-21 | 9.590 | 9.710 | 9.440 | 9.450 | 9.450 | 24,236,999 |
| 2026-07-20 | 9.380 | 9.640 | 9.350 | 9.610 | 9.610 | 25,728,456 |
Page 1 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.