Guangdong Meiyan Jixiang Hydropower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.070 | 4.290 | 3.980 | 4.110 | 4.110 | 216,911,631 |
| 2026-01-19 | 3.880 | 4.170 | 3.870 | 4.040 | 4.040 | 226,207,139 |
| 2026-01-16 | 3.970 | 4.180 | 3.890 | 3.930 | 3.930 | 233,712,038 |
| 2026-01-15 | 3.870 | 4.250 | 3.810 | 4.070 | 4.070 | 344,050,501 |
| 2026-01-14 | 3.860 | 4.050 | 3.800 | 3.860 | 3.860 | 177,608,199 |
| 2026-01-13 | 4.010 | 4.010 | 3.830 | 3.850 | 3.850 | 185,381,098 |
| 2026-01-12 | 3.560 | 3.910 | 3.560 | 3.910 | 3.910 | 233,405,455 |
| 2026-01-09 | 3.540 | 3.570 | 3.500 | 3.550 | 3.550 | 85,351,640 |
| 2026-01-08 | 3.450 | 3.570 | 3.410 | 3.530 | 3.530 | 90,414,732 |
| 2026-01-07 | 3.460 | 3.490 | 3.430 | 3.440 | 3.440 | 61,407,496 |
| 2026-01-06 | 3.390 | 3.510 | 3.390 | 3.490 | 3.490 | 93,639,931 |
| 2026-01-05 | 3.370 | 3.450 | 3.360 | 3.410 | 3.410 | 83,423,021 |
| 2025-12-31 | 3.380 | 3.380 | 3.310 | 3.340 | 3.340 | 76,969,836 |
| 2025-12-30 | 3.470 | 3.480 | 3.330 | 3.390 | 3.390 | 127,583,828 |
| 2025-12-29 | 3.490 | 3.690 | 3.490 | 3.550 | 3.550 | 162,000,959 |
| 2025-12-26 | 3.480 | 3.550 | 3.450 | 3.480 | 3.480 | 99,740,715 |
| 2025-12-25 | 3.540 | 3.570 | 3.390 | 3.460 | 3.460 | 138,504,344 |
| 2025-12-24 | 3.530 | 3.670 | 3.530 | 3.570 | 3.570 | 141,562,466 |
| 2025-12-23 | 3.620 | 3.670 | 3.460 | 3.490 | 3.490 | 139,221,682 |
| 2025-12-22 | 3.600 | 3.720 | 3.520 | 3.650 | 3.650 | 137,390,015 |
| 2025-12-19 | 3.560 | 3.650 | 3.480 | 3.620 | 3.620 | 166,276,349 |
| 2025-12-18 | 3.620 | 3.780 | 3.610 | 3.620 | 3.620 | 147,714,773 |
| 2025-12-17 | 3.750 | 3.770 | 3.560 | 3.650 | 3.650 | 143,795,500 |
| 2025-12-16 | 3.950 | 3.980 | 3.680 | 3.720 | 3.720 | 196,601,781 |
| 2025-12-15 | 3.880 | 3.960 | 3.720 | 3.860 | 3.860 | 274,930,294 |
| 2025-12-12 | 3.650 | 3.940 | 3.650 | 3.940 | 3.940 | 154,457,516 |
| 2025-12-11 | 3.780 | 3.820 | 3.580 | 3.580 | 3.580 | 199,242,882 |
| 2025-12-10 | 3.850 | 4.010 | 3.770 | 3.780 | 3.780 | 308,631,899 |
| 2025-12-09 | 3.850 | 3.880 | 3.720 | 3.740 | 3.740 | 189,671,691 |
| 2025-12-08 | 3.950 | 4.130 | 3.790 | 3.850 | 3.850 | 368,659,611 |
| 2025-12-05 | 3.460 | 3.810 | 3.440 | 3.810 | 3.810 | 309,773,625 |
| 2025-12-04 | 3.650 | 3.680 | 3.460 | 3.460 | 3.460 | 267,543,790 |
| 2025-12-03 | 3.830 | 3.880 | 3.620 | 3.670 | 3.670 | 360,448,076 |
| 2025-12-02 | 4.030 | 4.150 | 3.750 | 3.850 | 3.850 | 588,104,617 |
| 2025-12-01 | 3.640 | 3.940 | 3.630 | 3.940 | 3.940 | 195,597,357 |
| 2025-11-28 | 3.160 | 3.580 | 3.080 | 3.580 | 3.580 | 423,004,119 |
| 2025-11-27 | 3.480 | 3.480 | 3.210 | 3.250 | 3.250 | 436,727,460 |
| 2025-11-26 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 42,329,391 |
| 2025-11-25 | 2.840 | 2.900 | 2.820 | 2.870 | 2.870 | 56,457,499 |
| 2025-11-24 | 2.830 | 2.850 | 2.780 | 2.830 | 2.830 | 70,469,135 |
| 2025-11-21 | 2.960 | 2.980 | 2.770 | 2.780 | 2.780 | 120,350,430 |
| 2025-11-20 | 3.090 | 3.100 | 2.960 | 2.980 | 2.980 | 112,347,085 |
| 2025-11-19 | 3.200 | 3.220 | 3.100 | 3.130 | 3.130 | 65,469,089 |
| 2025-11-18 | 3.290 | 3.310 | 3.160 | 3.210 | 3.210 | 115,298,970 |
| 2025-11-17 | 3.340 | 3.350 | 3.260 | 3.320 | 3.320 | 125,325,835 |
| 2025-11-14 | 3.350 | 3.440 | 3.310 | 3.390 | 3.390 | 166,315,788 |
| 2025-11-13 | 3.340 | 3.370 | 3.250 | 3.340 | 3.340 | 143,337,329 |
| 2025-11-12 | 3.300 | 3.440 | 3.290 | 3.340 | 3.340 | 160,888,980 |
| 2025-11-11 | 3.330 | 3.390 | 3.300 | 3.310 | 3.310 | 168,974,793 |
| 2025-11-10 | 3.200 | 3.480 | 3.170 | 3.380 | 3.380 | 303,979,774 |
| 2025-11-07 | 3.110 | 3.290 | 3.080 | 3.160 | 3.160 | 276,367,411 |
| 2025-11-06 | 3.010 | 3.300 | 3.000 | 3.190 | 3.190 | 371,368,402 |
| 2025-11-05 | 2.940 | 3.020 | 2.910 | 3.000 | 3.000 | 91,123,664 |
| 2025-11-04 | 2.930 | 2.970 | 2.910 | 2.960 | 2.960 | 68,769,010 |
| 2025-11-03 | 2.900 | 2.940 | 2.880 | 2.930 | 2.930 | 54,647,130 |
| 2025-10-31 | 2.860 | 2.940 | 2.860 | 2.900 | 2.900 | 64,600,201 |
| 2025-10-30 | 2.910 | 2.930 | 2.860 | 2.870 | 2.870 | 63,704,297 |
| 2025-10-29 | 2.900 | 2.910 | 2.850 | 2.910 | 2.910 | 55,287,662 |
| 2025-10-28 | 2.930 | 2.940 | 2.880 | 2.900 | 2.900 | 67,975,966 |
| 2025-10-27 | 2.930 | 2.950 | 2.890 | 2.930 | 2.930 | 78,270,800 |
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.