Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Sichuan Meifeng Chemical Industry Co., Ltd. (000731.SZ)

6.70
-0.05
(-0.74%)
At close: April 30 at 3:05:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.766.806.706.706.706,325,300
Apr 29, 20256.796.806.746.756.755,158,811
Apr 28, 20256.906.906.756.806.806,924,500
Apr 25, 20256.836.986.826.906.908,644,555
Apr 24, 20256.836.886.806.846.846,526,900
Apr 23, 20256.886.896.806.836.837,940,961
Apr 22, 20256.996.996.796.876.8720,169,943
Apr 21, 20257.117.177.097.177.175,677,128
Apr 18, 20257.107.167.087.117.114,539,700
Apr 17, 20257.037.156.997.117.116,415,600
Apr 16, 20257.167.176.977.057.057,450,100
Apr 15, 20257.037.256.997.167.1629,206,741
Apr 14, 20257.007.066.987.037.036,643,600
Apr 11, 20256.967.086.926.966.968,838,180
Apr 10, 20257.017.086.906.956.9512,472,800
Apr 9, 20256.806.966.606.936.9314,252,328
Apr 8, 20256.646.906.646.876.8715,077,400
Apr 7, 20257.087.156.586.606.6020,745,847
Apr 3, 20257.197.347.177.317.317,225,422
Apr 2, 20257.257.307.197.237.235,918,604
Apr 1, 20257.187.327.187.287.288,169,200
Mar 31, 20257.307.367.147.207.2013,039,191
Mar 28, 20257.537.557.337.367.3616,484,295
Mar 27, 20257.617.757.567.587.5818,323,728
Mar 26, 20257.787.797.617.667.6624,418,344
Mar 25, 20257.467.887.457.847.8441,957,785
Mar 24, 20257.417.607.357.517.5123,934,618
Mar 21, 20257.287.437.287.417.4115,927,352
Mar 20, 20257.277.337.267.307.306,460,942
Mar 19, 20257.297.347.267.307.308,165,137
Mar 18, 20257.297.317.257.307.306,213,400
Mar 17, 20257.237.307.227.287.287,906,087
Mar 14, 20257.177.237.167.237.239,425,226
Mar 13, 20257.167.217.097.187.186,810,801
Mar 12, 20257.187.237.147.187.185,957,322
Mar 11, 20257.097.207.057.197.198,030,944
Mar 10, 20257.107.147.107.137.134,041,840
Mar 7, 20257.127.157.097.127.126,272,900
Mar 6, 20257.107.147.097.137.136,265,920
Mar 5, 20257.177.177.067.117.114,748,239
Mar 4, 20257.097.157.057.147.143,780,404
Mar 3, 20257.087.167.067.107.107,210,300
Feb 28, 20257.097.137.057.067.066,588,102
Feb 27, 20257.117.147.047.107.107,396,700
Feb 26, 20257.087.147.077.127.126,615,121
Feb 25, 20257.157.177.067.087.088,817,005
Feb 24, 20257.137.307.137.197.1913,075,194
Feb 21, 20257.137.157.047.117.117,280,511
Feb 20, 20257.127.157.067.147.146,591,047
Feb 19, 20257.137.177.087.147.145,661,000
Feb 18, 20257.327.327.107.107.108,090,700
Feb 17, 20257.287.357.237.327.328,177,951
Feb 14, 20257.287.297.237.267.266,402,101
Feb 13, 20257.307.347.267.277.278,254,900
Feb 12, 20257.327.337.247.307.305,973,220
Feb 11, 20257.327.337.247.307.306,391,201
Feb 10, 20257.317.337.277.337.337,316,501
Feb 7, 20257.297.337.247.307.308,859,201
Feb 6, 20257.217.287.217.277.276,202,700
Feb 5, 20257.277.297.187.247.246,839,852
Jan 27, 20257.157.417.157.247.2410,911,400
Jan 24, 20257.087.147.037.137.134,724,500
Jan 23, 20257.127.187.077.107.106,011,700
Jan 22, 20257.107.117.037.077.073,581,400
Jan 21, 20257.237.247.097.117.115,752,700
Jan 20, 20257.237.257.177.207.204,376,200
Jan 17, 20257.147.247.137.217.216,511,801
Jan 16, 20257.127.217.117.177.176,259,994
Jan 15, 20257.147.157.087.127.124,787,895
Jan 14, 20256.997.176.987.157.158,844,901
Jan 13, 20256.987.066.906.976.974,480,400
Jan 10, 20257.047.086.956.966.964,833,100
Jan 9, 20257.057.137.027.067.064,587,300
Jan 8, 20257.117.166.937.117.116,825,378
Jan 7, 20257.097.177.017.167.165,306,881
Jan 6, 20257.117.177.007.107.105,989,078
Jan 3, 20257.247.277.087.107.106,836,128
Jan 2, 20257.327.387.157.217.219,413,401
Dec 31, 20247.457.527.337.347.346,356,900
Dec 30, 20247.377.517.367.457.455,710,219
Dec 27, 20247.347.467.347.447.446,385,294
Dec 26, 20247.327.397.317.337.334,651,321
Dec 25, 20247.407.417.267.347.347,004,617
Dec 24, 20247.357.487.357.427.426,289,365
Dec 23, 20247.567.617.307.337.3310,818,728
Dec 20, 20247.617.647.567.567.568,181,878
Dec 19, 20247.587.657.527.637.637,560,988
Dec 18, 20247.667.727.607.657.659,509,490
Dec 17, 20247.937.977.577.617.6117,712,000
Dec 16, 20247.908.077.907.977.9712,465,636
Dec 13, 20248.098.107.927.937.9317,994,732
Dec 12, 20247.998.157.958.158.1529,662,332
Dec 11, 20247.837.897.797.887.8812,928,648
Dec 10, 20247.988.017.807.827.8218,056,200
Dec 9, 20247.948.007.777.847.8419,648,305
Dec 6, 20247.957.997.817.987.9818,214,233
Dec 5, 20247.927.987.857.967.9617,147,830
Dec 4, 20248.158.277.927.967.9621,127,132
Dec 3, 20248.308.358.088.188.1825,447,087
Dec 2, 20247.868.617.818.298.2950,734,107
Nov 29, 20247.827.977.737.837.8320,787,810
Nov 28, 20247.988.047.877.887.8824,181,300
Nov 27, 20247.738.087.558.088.0836,466,916
Nov 26, 20247.828.187.777.847.8446,232,962
Nov 25, 20247.557.887.507.887.8833,234,461
Nov 22, 20247.697.797.457.497.4915,490,801
Nov 21, 20247.707.767.637.707.7014,173,702
Nov 20, 20247.397.797.377.707.7027,930,874
Nov 19, 20247.327.437.237.407.4012,785,366
Nov 18, 20247.527.637.307.327.3216,995,181
Nov 15, 20247.577.707.507.507.5012,455,400
Nov 14, 20247.697.807.547.577.5718,189,927
Nov 13, 20247.517.747.487.677.6720,222,179
Nov 12, 20247.507.647.477.527.5217,700,540
Nov 11, 20247.487.537.427.507.5011,308,099
Nov 8, 20247.667.707.437.497.4916,164,200
Nov 7, 20247.397.577.367.547.5417,385,139
Nov 6, 20247.397.437.337.387.3812,885,434
Nov 5, 20247.217.497.197.387.3817,732,135
Nov 4, 20247.187.227.127.227.229,469,364
Nov 1, 20247.307.347.197.207.2012,936,700
Oct 31, 20247.297.347.257.317.3111,895,174
Oct 30, 20247.417.457.247.307.3012,284,594
Oct 29, 20247.477.557.397.417.4116,869,690
Oct 28, 20247.357.577.337.567.5617,344,447
Oct 25, 20247.277.477.277.377.3710,971,023
Oct 24, 20247.367.397.287.297.299,543,861
Oct 23, 20247.287.507.247.457.4518,956,093
Oct 22, 20247.227.327.227.297.2910,562,495
Oct 21, 20247.387.407.257.277.2717,005,300
Oct 18, 20247.317.477.177.387.3824,476,939
Oct 17, 2024 0.1 Dividend
Oct 17, 20247.887.887.407.427.4234,769,314
Oct 16, 20247.268.007.227.947.8445,019,976
Oct 15, 20247.367.387.267.287.197,176,153
Oct 14, 20247.317.407.247.357.268,995,156
Oct 11, 20247.397.537.177.287.1910,961,229
Oct 10, 20247.307.507.257.417.3212,707,070
Oct 9, 20247.617.647.217.237.1419,652,395
Oct 8, 20248.258.307.567.807.7039,731,189
Sep 30, 20247.307.657.147.557.4531,241,183
Sep 27, 20247.047.176.997.127.0311,641,681
Sep 26, 20246.786.946.776.946.855,374,800
Sep 25, 20246.806.916.786.806.716,842,482
Sep 24, 20246.556.736.536.726.645,197,080
Sep 23, 20246.506.596.486.526.441,723,560
Sep 20, 20246.586.606.516.516.432,190,100
Sep 19, 20246.506.616.486.586.502,600,500
Sep 18, 20246.576.606.406.466.382,286,800
Sep 13, 20246.606.646.576.576.491,628,700
Sep 12, 20246.596.656.576.616.531,547,550
Sep 11, 20246.606.626.566.606.522,120,900
Sep 10, 20246.616.646.546.606.522,697,400
Sep 9, 20246.616.636.566.596.512,111,300
Sep 6, 20246.646.666.586.616.532,155,000
Sep 5, 20246.626.646.586.626.542,060,441
Sep 4, 20246.606.666.586.596.513,303,220
Sep 3, 20246.586.676.546.646.563,343,190
Sep 2, 20246.476.646.476.586.505,430,200
Aug 30, 20246.526.596.456.536.454,432,000
Aug 29, 20246.526.546.466.506.423,116,800
Aug 28, 20246.476.576.456.516.433,806,241
Aug 27, 20246.446.526.416.486.406,105,276
Aug 26, 20246.256.446.256.436.353,759,266
Aug 23, 20246.266.316.236.276.191,708,519
Aug 22, 20246.306.316.256.266.181,780,058
Aug 21, 20246.286.326.266.286.201,553,757
Aug 20, 20246.376.386.286.306.222,070,091
Aug 19, 20246.356.406.326.356.271,528,301
Aug 16, 20246.376.386.336.346.261,370,600
Aug 15, 20246.346.426.326.376.292,242,258
Aug 14, 20246.426.426.356.356.271,771,958
Aug 13, 20246.386.416.346.416.332,062,107
Aug 12, 20246.376.426.366.376.291,522,770
Aug 9, 20246.426.466.386.386.301,820,720
Aug 8, 20246.366.426.336.416.331,939,118
Aug 7, 20246.356.386.316.356.271,646,802
Aug 6, 20246.366.416.316.376.292,457,444
Aug 5, 20246.446.466.316.326.243,821,944
Aug 2, 20246.456.536.436.466.382,248,510
Aug 1, 20246.516.566.486.496.412,507,600
Jul 31, 20246.376.536.296.516.433,474,440
Jul 30, 20246.366.386.316.376.291,170,025
Jul 29, 20246.396.406.346.366.281,415,100
Jul 26, 20246.286.396.276.386.301,875,134
Jul 25, 20246.316.376.256.266.182,734,401
Jul 24, 20246.386.396.306.326.242,630,000
Jul 23, 20246.476.506.386.386.301,757,300
Jul 22, 20246.506.526.446.496.411,522,920
Jul 19, 20246.496.526.426.496.411,606,400
Jul 18, 20246.466.496.356.466.382,585,820
Jul 17, 20246.506.546.456.496.411,436,400
Jul 16, 20246.506.556.476.536.451,855,900
Jul 15, 20246.696.696.516.536.452,538,800
Jul 12, 20246.696.726.636.676.591,966,210
Jul 11, 20246.656.736.636.696.614,062,200
Jul 10, 20246.586.626.546.566.481,664,300
Jul 9, 20246.546.596.376.586.503,780,849
Jul 8, 20246.636.646.506.516.432,509,400
Jul 5, 20246.626.646.556.616.532,474,200
Jul 4, 20246.776.776.596.596.513,110,600
Jul 3, 20246.776.806.746.756.661,563,501
Jul 2, 20246.766.806.736.776.682,516,430
Jul 1, 20246.626.776.606.776.683,070,831
Jun 28, 20246.606.696.596.636.552,795,900
Jun 27, 20246.706.756.586.606.523,214,525
Jun 26, 20246.636.716.586.716.632,915,225
Jun 25, 20246.526.746.526.646.564,549,381
Jun 24, 20246.806.806.546.546.466,028,000
Jun 21, 20246.846.876.776.856.762,914,200
Jun 20, 20246.856.886.786.846.754,887,202
Jun 19, 20247.067.076.836.866.777,067,753
Jun 18, 20246.807.076.777.066.9710,603,846
Jun 17, 2024 0.170158 Dividend
Jun 17, 20246.666.836.666.806.716,458,843
Jun 14, 20246.806.846.766.826.572,453,600
Jun 13, 20246.896.906.806.816.562,845,400
Jun 12, 20246.876.936.846.906.642,343,600
Jun 11, 20246.926.946.826.886.623,482,044
Jun 7, 20246.806.956.806.936.674,519,292
Jun 6, 20246.846.886.706.756.505,226,700
Jun 5, 20246.966.966.856.876.612,654,470
Jun 4, 20246.886.966.806.956.693,932,577
Jun 3, 20247.067.066.826.886.626,685,081
May 31, 20247.057.107.017.036.775,086,600
May 30, 20247.077.207.037.086.825,720,100
May 29, 20247.117.157.087.096.833,486,600
May 28, 20247.197.207.117.126.854,019,260
May 27, 20247.137.207.107.206.934,181,873
May 24, 20247.127.207.097.136.864,005,766
May 23, 20247.237.247.107.126.856,316,983
May 22, 20247.297.357.257.277.005,859,802
May 21, 20247.377.377.277.317.047,831,859
May 20, 20247.247.407.237.397.1113,694,945
May 17, 20247.217.287.157.266.996,713,300
May 16, 20247.207.367.197.226.958,573,800
May 15, 20247.167.257.147.186.915,588,182
May 14, 20247.187.247.157.186.914,522,101
May 13, 20247.197.237.137.206.936,618,060
May 10, 20247.297.347.237.256.986,650,500
May 9, 20247.287.347.267.297.029,212,301
May 8, 20247.367.447.257.277.0012,737,128
May 7, 20247.307.437.257.437.1516,547,735
May 6, 20247.167.297.107.277.0016,581,570
Apr 30, 20247.087.177.067.106.8410,635,848