Guangdong Meiyan Jixiang Hydropower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.620	2.660	2.610	2.640	2.640	23,674,297
2026-10-20	2.610	2.640	2.590	2.620	2.620	19,294,775
2026-10-19	2.620	2.640	2.580	2.620	2.620	24,314,332
2026-10-16	2.630	2.680	2.600	2.630	2.630	23,775,301
2026-10-15	2.650	2.660	2.590	2.600	2.600	31,436,700
2026-10-14	2.720	2.750	2.680	2.690	2.690	26,921,544
2026-10-13	2.700	2.740	2.630	2.720	2.720	27,479,800
2026-10-12	2.760	2.780	2.710	2.720	2.720	25,285,900
2026-10-09	2.750	2.780	2.670	2.770	2.770	35,802,814
2026-10-08	2.750	2.800	2.730	2.750	2.750	25,549,857
2026-09-30	2.790	2.800	2.750	2.770	2.770	19,599,857
2026-09-29	2.730	2.800	2.700	2.780	2.780	34,831,944
2026-09-28	2.720	2.740	2.700	2.730	2.730	27,988,501
2026-09-24	2.710	2.750	2.700	2.720	2.720	22,063,607
2026-09-23	2.780	2.790	2.720	2.730	2.730	34,163,446
2026-09-22	2.850	2.860	2.780	2.790	2.790	52,398,508
2026-09-21	2.830	2.860	2.810	2.860	2.860	31,432,643
2026-09-18	2.830	2.880	2.820	2.830	2.830	39,762,926
2026-09-17	2.880	2.890	2.770	2.830	2.830	65,683,624
2026-09-16	2.890	2.930	2.850	2.920	2.920	53,039,146
2026-09-15	2.910	2.920	2.840	2.860	2.860	51,426,100
2026-09-14	2.890	2.980	2.840	2.920	2.920	59,312,299
2026-09-11	2.860	2.910	2.800	2.900	2.900	65,203,203
2026-09-10	2.880	2.930	2.850	2.890	2.890	52,210,251
2026-09-09	2.870	2.910	2.840	2.900	2.900	43,589,065
2026-09-08	2.800	2.900	2.800	2.890	2.890	47,912,842
2026-09-07	2.800	2.830	2.790	2.810	2.810	20,675,343
2026-09-04	2.820	2.870	2.780	2.810	2.810	33,433,182
2026-09-03	2.860	2.870	2.810	2.820	2.820	31,917,960
2026-09-02	2.900	2.900	2.830	2.860	2.860	31,421,639
2026-09-01	2.850	2.910	2.840	2.910	2.910	35,665,400
2026-08-31	2.870	2.890	2.820	2.870	2.870	59,355,680
2026-08-28	2.870	2.990	2.830	2.930	2.930	84,591,279
2026-08-27	2.850	2.880	2.810	2.870	2.870	49,421,768
2026-08-26	2.800	2.890	2.780	2.870	2.870	60,345,441
2026-08-25	2.740	2.810	2.710	2.800	2.800	42,295,850
2026-08-24	2.730	2.770	2.720	2.750	2.750	35,267,828
2026-08-21	2.690	2.740	2.670	2.730	2.730	34,427,122
2026-08-20	2.690	2.730	2.680	2.710	2.710	37,696,184
2026-08-19	2.700	2.740	2.660	2.670	2.670	49,713,257
2026-08-18	2.790	2.800	2.730	2.740	2.740	55,443,059
2026-08-17	2.780	2.820	2.710	2.810	2.810	89,570,243
2026-08-14	2.980	2.990	2.810	2.810	2.810	203,002,400
2026-08-13	2.850	3.140	2.810	3.120	3.120	173,167,954
2026-08-12	2.830	2.870	2.810	2.850	2.850	36,411,835
2026-08-11	2.850	2.870	2.820	2.840	2.840	39,851,545
2026-08-10	2.810	2.870	2.800	2.870	2.870	50,820,407
2026-08-07	2.780	2.810	2.740	2.810	2.810	43,989,406
2026-08-06	2.800	2.800	2.720	2.780	2.780	55,256,101
2026-08-05	2.820	2.830	2.770	2.800	2.800	50,624,501
2026-08-04	2.790	2.820	2.750	2.790	2.790	49,683,400
2026-08-03	2.710	2.790	2.700	2.780	2.780	51,013,567
2026-07-31	2.650	2.740	2.620	2.710	2.710	64,879,801
2026-07-30	2.670	2.840	2.660	2.730	2.730	100,724,030
2026-07-29	2.630	2.710	2.630	2.680	2.680	49,819,815
2026-07-28	2.600	2.700	2.580	2.670	2.670	63,942,787
2026-07-27	2.490	2.630	2.490	2.610	2.610	52,971,729
2026-07-24	2.640	2.670	2.520	2.530	2.530	63,523,901
2026-07-23	2.570	2.690	2.550	2.670	2.670	72,738,845
2026-07-22	2.530	2.620	2.510	2.600	2.600	61,042,780

Page 1 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.