Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.620	2.620	2.470	2.570	2.570	78,368,554
2026-07-20	2.530	2.650	2.510	2.650	2.650	89,403,793
2026-07-17	2.500	2.570	2.460	2.530	2.530	56,763,810
2026-07-16	2.520	2.550	2.480	2.520	2.520	31,319,072
2026-07-15	2.470	2.570	2.460	2.530	2.530	41,485,415
2026-07-14	2.400	2.490	2.380	2.490	2.490	39,902,944
2026-07-13	2.510	2.550	2.410	2.420	2.420	43,299,393
2026-07-10	2.440	2.610	2.400	2.530	2.530	62,131,038
2026-07-09	2.410	2.450	2.360	2.440	2.440	39,453,143
2026-07-08	2.450	2.460	2.380	2.410	2.410	35,014,685
2026-07-07	2.580	2.590	2.420	2.440	2.440	54,533,153
2026-07-06	2.650	2.680	2.590	2.590	2.590	36,502,732
2026-07-03	2.600	2.670	2.590	2.650	2.650	41,692,313
2026-07-02	2.670	2.700	2.600	2.600	2.600	47,988,708
2026-07-01	2.610	2.680	2.610	2.670	2.670	42,180,206
2026-06-30	2.580	2.630	2.530	2.630	2.630	40,573,300
2026-06-29	2.600	2.630	2.520	2.580	2.580	46,260,057
2026-06-26	2.680	2.740	2.600	2.600	2.600	50,589,818
2026-06-25	2.780	2.790	2.660	2.690	2.690	50,042,445
2026-06-24	2.840	2.850	2.720	2.750	2.750	57,131,858
2026-06-23	2.880	2.930	2.860	2.860	2.860	44,592,911
2026-06-22	2.880	2.910	2.820	2.910	2.910	52,101,184
2026-06-18	3.000	3.000	2.880	2.890	2.890	65,037,526
2026-06-17	3.050	3.070	2.990	3.010	3.010	52,855,221
2026-06-16	3.030	3.080	2.970	3.080	3.080	62,644,576
2026-06-15	3.040	3.070	3.010	3.030	3.030	53,863,735
2026-06-12	3.040	3.070	2.970	3.030	3.030	57,101,614
2026-06-11	3.000	3.050	2.960	3.020	3.020	52,853,613
2026-06-10	3.190	3.190	2.990	3.020	3.020	116,631,020
2026-06-09	3.310	3.340	3.120	3.230	3.230	123,704,825
2026-06-08	3.470	3.620	3.280	3.300	3.300	196,930,914
2026-06-05	3.710	3.760	3.530	3.540	3.540	278,662,964
2026-06-04	3.420	3.780	3.400	3.780	3.780	313,074,884
2026-06-03	3.390	3.490	3.330	3.440	3.440	98,713,188
2026-06-02	3.450	3.450	3.310	3.410	3.410	82,407,016
2026-06-01	3.510	3.570	3.320	3.480	3.480	117,619,900
2026-05-29	3.300	3.650	3.300	3.500	3.500	171,515,149
2026-05-28	3.320	3.400	3.260	3.350	3.350	72,909,822
2026-05-27	3.280	3.450	3.250	3.360	3.360	86,507,547
2026-05-26	3.300	3.320	3.220	3.280	3.280	43,432,492
2026-05-25	3.280	3.350	3.260	3.330	3.330	40,577,536
2026-05-22	3.290	3.310	3.200	3.280	3.280	53,719,886
2026-05-21	3.340	3.410	3.280	3.290	3.290	58,486,436
2026-05-20	3.550	3.560	3.340	3.370	3.370	95,400,088
2026-05-19	3.480	3.600	3.410	3.580	3.580	72,711,363
2026-05-18	3.450	3.520	3.440	3.490	3.490	51,886,280
2026-05-15	3.510	3.550	3.450	3.490	3.490	84,573,927
2026-05-14	3.710	3.820	3.560	3.560	3.560	135,231,736
2026-05-13	3.630	3.730	3.620	3.690	3.690	122,616,520
2026-05-12	3.610	3.720	3.530	3.620	3.620	112,084,281
2026-05-11	3.620	3.640	3.570	3.590	3.590	65,849,961
2026-05-08	3.590	3.640	3.540	3.600	3.600	76,733,814
2026-05-07	3.550	3.620	3.510	3.600	3.600	93,831,756
2026-05-06	3.430	3.520	3.420	3.510	3.510	67,855,856
2026-04-30	3.390	3.430	3.370	3.410	3.410	48,746,007
2026-04-29	3.300	3.400	3.270	3.370	3.370	59,150,009
2026-04-28	3.350	3.380	3.300	3.310	3.310	50,183,741
2026-04-27	3.340	3.400	3.340	3.370	3.370	42,918,215
2026-04-24	3.540	3.540	3.390	3.400	3.400	86,709,453
2026-04-23	3.450	3.610	3.380	3.570	3.570	130,757,918

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0100 CNY
2022-06-24	0.0020 CNY
2021-07-06	0.0060 CNY
2020-05-06	0.0100 CNY
2019-06-28	0.0040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.