Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.460	3.480	3.420	3.460	3.460	45,815,666
2026-04-21	3.470	3.500	3.380	3.480	3.480	72,671,950
2026-04-20	3.410	3.480	3.380	3.460	3.460	72,227,928
2026-04-17	3.440	3.440	3.300	3.400	3.400	99,512,678
2026-04-16	3.450	3.480	3.410	3.460	3.460	56,785,256
2026-04-15	3.550	3.570	3.450	3.470	3.470	52,615,507
2026-04-14	3.550	3.580	3.470	3.540	3.540	56,503,818
2026-04-13	3.500	3.540	3.460	3.530	3.530	45,150,961
2026-04-10	3.560	3.580	3.500	3.510	3.510	49,605,111
2026-04-09	3.580	3.590	3.510	3.530	3.530	52,547,180
2026-04-08	3.550	3.620	3.550	3.610	3.610	73,711,219
2026-04-07	3.460	3.550	3.440	3.500	3.500	62,004,600
2026-04-03	3.580	3.600	3.440	3.460	3.460	63,587,086
2026-04-02	3.690	3.720	3.550	3.570	3.570	86,481,347
2026-04-01	3.830	3.840	3.670	3.690	3.690	84,571,626
2026-03-31	3.820	3.890	3.720	3.720	3.720	114,862,403
2026-03-30	3.920	4.000	3.720	3.850	3.850	206,308,401
2026-03-27	3.880	4.260	3.820	4.060	4.060	278,894,803
2026-03-26	3.890	3.950	3.850	3.880	3.880	158,661,700
2026-03-25	3.790	3.950	3.730	3.910	3.910	200,030,424
2026-03-24	3.540	3.780	3.470	3.780	3.780	199,672,399
2026-03-23	3.500	3.600	3.340	3.440	3.440	127,783,705
2026-03-20	3.750	3.940	3.620	3.650	3.650	141,126,319
2026-03-19	3.900	3.930	3.760	3.790	3.790	147,741,979
2026-03-18	3.930	4.150	3.930	3.980	3.980	179,652,499
2026-03-17	3.990	4.130	3.880	3.900	3.900	177,767,922
2026-03-16	4.130	4.160	3.880	4.000	4.000	208,899,943
2026-03-13	4.330	4.420	4.120	4.160	4.160	387,772,565
2026-03-12	3.950	4.330	3.910	4.330	4.330	200,971,295
2026-03-11	3.840	4.080	3.790	3.940	3.940	171,665,269
2026-03-10	3.870	3.910	3.810	3.840	3.840	73,680,503
2026-03-09	3.800	3.880	3.760	3.860	3.860	70,091,451
2026-03-06	3.830	3.900	3.780	3.870	3.870	71,280,500
2026-03-05	3.810	3.900	3.790	3.860	3.860	109,012,781
2026-03-04	3.650	3.820	3.620	3.760	3.760	108,107,292
2026-03-03	4.050	4.080	3.680	3.700	3.700	189,261,547
2026-03-02	4.100	4.170	4.000	4.050	4.050	155,500,382
2026-02-27	4.030	4.220	4.010	4.200	4.200	167,073,040
2026-02-26	4.130	4.140	4.020	4.030	4.030	99,260,100
2026-02-25	4.060	4.230	4.040	4.140	4.140	139,977,083
2026-02-24	4.020	4.100	4.020	4.040	4.040	87,810,276
2026-02-13	4.030	4.050	3.920	3.930	3.930	97,328,778
2026-02-12	4.110	4.140	4.010	4.030	4.030	73,370,379
2026-02-11	4.070	4.180	4.070	4.080	4.080	71,848,486
2026-02-10	4.290	4.290	4.070	4.090	4.090	108,693,845
2026-02-09	4.280	4.390	4.280	4.300	4.300	91,773,700
2026-02-06	4.100	4.280	4.060	4.220	4.220	89,753,146
2026-02-05	4.270	4.300	4.130	4.160	4.160	96,733,935
2026-02-04	4.300	4.450	4.250	4.340	4.340	88,216,228
2026-02-03	4.230	4.370	4.170	4.320	4.320	144,619,290
2026-02-02	3.970	4.300	3.970	4.150	4.150	265,445,332
2026-01-30	4.780	4.790	4.400	4.400	4.400	255,560,901
2026-01-29	5.000	5.250	4.830	4.890	4.890	305,821,814
2026-01-28	5.100	5.120	4.780	4.970	4.970	294,750,749
2026-01-27	4.930	5.220	4.790	5.120	5.120	412,316,520
2026-01-26	5.190	5.430	5.040	5.180	5.180	521,041,014
2026-01-23	5.060	5.280	4.770	4.940	4.940	544,268,733
2026-01-22	4.700	4.970	4.620	4.970	4.970	590,993,226
2026-01-21	4.160	4.520	4.050	4.520	4.520	320,837,808
2026-01-20	4.070	4.290	3.980	4.110	4.110	216,911,631

← NewerPage 3 of 21 · 1,212 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.