Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.850	2.870	2.840	2.870	2.870	26,896,300
2025-07-23	2.900	2.910	2.840	2.850	2.850	36,548,815
2025-07-22	2.910	2.920	2.860	2.900	2.900	37,658,566
2025-07-21	2.850	2.940	2.830	2.910	2.910	70,407,565
2025-07-18	2.810	2.830	2.800	2.810	2.810	24,773,300
2025-07-17	2.820	2.830	2.810	2.820	2.820	23,408,974
2025-07-16	2.820	2.850	2.800	2.820	2.820	24,041,610
2025-07-15	2.920	2.920	2.800	2.830	2.830	63,513,093
2025-07-14	2.920	2.970	2.910	2.940	2.940	59,432,076
2025-07-11	2.930	2.930	2.880	2.920	2.920	39,068,421
2025-07-10	2.920	2.960	2.890	2.920	2.920	44,358,913
2025-07-09	2.900	2.950	2.900	2.920	2.920	59,823,419
2025-07-08	2.960	2.970	2.870	2.920	2.920	60,323,960
2025-07-07	2.850	2.950	2.840	2.940	2.940	92,076,811
2025-07-04	2.770	2.850	2.770	2.820	2.820	47,924,633
2025-07-03	2.770	2.790	2.760	2.780	2.780	20,847,211
2025-07-02	2.790	2.790	2.750	2.770	2.770	24,311,430
2025-07-01	2.760	2.800	2.750	2.790	2.790	34,112,260
2025-06-30	2.770	2.770	2.750	2.760	2.760	17,178,729
2025-06-27	2.750	2.780	2.740	2.760	2.760	20,599,900
2025-06-26	2.780	2.780	2.740	2.750	2.750	21,006,211
2025-06-25	2.760	2.780	2.740	2.770	2.770	22,221,801
2025-06-24	2.720	2.760	2.720	2.760	2.760	16,577,401
2025-06-23	2.670	2.730	2.660	2.720	2.720	16,793,911
2025-06-20	2.680	2.720	2.670	2.690	2.690	18,225,764
2025-06-19	2.770	2.770	2.680	2.690	2.690	28,338,341
2025-06-18	2.810	2.810	2.760	2.770	2.770	19,057,500
2025-06-17	2.780	2.820	2.770	2.810	2.810	21,084,229
2025-06-16	2.760	2.790	2.750	2.780	2.780	14,463,233
2025-06-13	2.800	2.830	2.780	2.780	2.780	21,329,571
2025-06-12	2.830	2.840	2.800	2.810	2.810	21,602,800
2025-06-11	2.840	2.860	2.830	2.840	2.840	18,171,000
2025-06-10	2.860	2.890	2.810	2.840	2.840	34,984,002
2025-06-09	2.870	2.870	2.840	2.870	2.870	21,026,177
2025-06-06	2.840	2.890	2.830	2.870	2.870	32,678,800
2025-06-05	2.840	2.860	2.830	2.840	2.840	19,654,901
2025-06-04	2.810	2.850	2.810	2.840	2.840	22,185,698
2025-06-03	2.810	2.830	2.790	2.820	2.820	17,969,131
2025-05-30	2.850	2.860	2.810	2.820	2.820	22,256,883
2025-05-29	2.850	2.870	2.820	2.860	2.860	24,437,002
2025-05-28	2.860	2.860	2.820	2.830	2.830	21,998,969
2025-05-27	2.860	2.870	2.830	2.850	2.850	18,700,460
2025-05-26	2.830	2.860	2.820	2.860	2.860	20,343,101
2025-05-23	2.870	2.890	2.840	2.850	2.850	35,387,058
2025-05-22	2.970	2.970	2.890	2.900	2.900	45,160,508
2025-05-21	2.960	2.990	2.950	2.960	2.960	38,427,499
2025-05-20	2.940	2.970	2.920	2.970	2.970	35,885,998
2025-05-19	2.930	2.950	2.910	2.930	2.930	25,991,629
2025-05-16	2.930	2.960	2.920	2.930	2.930	20,777,400
2025-05-15	2.970	2.980	2.920	2.920	2.920	41,432,710
2025-05-14	2.990	3.010	2.960	2.980	2.980	42,813,019
2025-05-13	2.990	3.020	2.960	3.010	3.010	54,349,502
2025-05-12	3.000	3.010	2.960	2.970	2.970	37,735,500
2025-05-09	3.000	3.010	2.970	2.990	2.990	45,894,001
2025-05-08	3.010	3.040	2.980	3.000	3.000	46,876,300
2025-05-07	3.020	3.050	2.980	3.000	3.000	48,233,210
2025-05-06	2.930	3.070	2.910	3.020	3.020	73,860,941
2025-04-30	2.930	2.960	2.910	2.910	2.910	39,748,500
2025-04-29	2.970	2.970	2.870	2.920	2.920	68,343,712
2025-04-28	3.120	3.120	2.970	2.990	2.990	101,766,910

← NewerPage 6 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.