Changhong Meiling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.660 | 7.880 | 7.560 | 7.780 | 7.168 | 81,646,229 |
| 2024-07-26 | 7.430 | 7.520 | 7.430 | 7.520 | 6.928 | 17,850,340 |
| 2024-07-25 | 6.850 | 6.910 | 6.760 | 6.840 | 6.302 | 15,043,968 |
| 2024-07-24 | 6.960 | 7.050 | 6.800 | 6.870 | 6.329 | 15,808,093 |
| 2024-07-23 | 7.270 | 7.380 | 6.970 | 6.990 | 6.440 | 23,934,553 |
| 2024-07-22 | 7.340 | 7.470 | 7.260 | 7.270 | 6.698 | 15,944,431 |
| 2024-07-19 | 7.420 | 7.430 | 7.250 | 7.250 | 6.680 | 16,703,336 |
| 2024-07-18 | 7.420 | 7.480 | 7.230 | 7.480 | 6.891 | 17,015,280 |
| 2024-07-17 | 7.760 | 7.760 | 7.450 | 7.530 | 6.937 | 25,906,236 |
| 2024-07-16 | 7.430 | 7.820 | 7.430 | 7.770 | 7.159 | 35,926,640 |
| 2024-07-15 | 7.570 | 7.620 | 7.360 | 7.440 | 6.855 | 25,174,444 |
| 2024-07-12 | 7.450 | 7.720 | 7.410 | 7.630 | 7.030 | 39,432,846 |
| 2024-07-11 | 7.210 | 7.490 | 7.130 | 7.470 | 6.882 | 31,963,170 |
| 2024-07-10 | 7.230 | 7.280 | 7.090 | 7.110 | 6.551 | 16,159,319 |
| 2024-07-09 | 7.100 | 7.200 | 7.000 | 7.190 | 6.624 | 19,394,172 |
| 2024-07-08 | 7.350 | 7.350 | 7.080 | 7.130 | 6.569 | 13,574,776 |
| 2024-07-05 | 7.290 | 7.390 | 7.200 | 7.390 | 6.808 | 15,712,934 |
| 2024-07-04 | 7.400 | 7.500 | 7.300 | 7.330 | 6.753 | 12,619,445 |
| 2024-07-03 | 7.560 | 7.580 | 7.380 | 7.400 | 6.818 | 13,572,564 |
| 2024-07-02 | 7.700 | 7.730 | 7.460 | 7.550 | 6.956 | 19,498,964 |
| 2024-07-01 | 7.610 | 7.740 | 7.590 | 7.740 | 7.131 | 16,075,556 |
| 2024-06-28 | 7.570 | 7.750 | 7.530 | 7.580 | 6.984 | 21,149,487 |
| 2024-06-27 | 7.950 | 7.960 | 7.550 | 7.600 | 7.002 | 29,345,018 |
| 2024-06-26 | 7.990 | 8.040 | 7.760 | 7.980 | 7.352 | 25,511,340 |
| 2024-06-25 | 7.800 | 8.100 | 7.800 | 7.980 | 7.352 | 27,101,278 |
| 2024-06-24 | 7.970 | 8.010 | 7.700 | 7.820 | 7.205 | 26,977,538 |
| 2024-06-21 | 8.010 | 8.150 | 7.960 | 8.050 | 7.417 | 16,351,355 |
| 2024-06-20 | 8.270 | 8.300 | 8.010 | 8.050 | 7.417 | 29,839,847 |
| 2024-06-19 | 8.630 | 8.660 | 8.240 | 8.270 | 7.619 | 38,089,302 |
| 2024-06-18 | 8.720 | 8.740 | 8.490 | 8.660 | 7.979 | 34,298,916 |
| 2024-06-17 | 8.570 | 8.810 | 8.460 | 8.730 | 8.043 | 35,888,981 |
| 2024-06-14 | 8.460 | 8.690 | 8.400 | 8.640 | 7.960 | 29,968,464 |
| 2024-06-13 | 8.560 | 8.690 | 8.410 | 8.480 | 7.813 | 30,026,296 |
| 2024-06-12 | 8.730 | 8.910 | 8.620 | 8.860 | 7.886 | 37,833,970 |
| 2024-06-11 | 8.780 | 8.830 | 8.640 | 8.740 | 7.780 | 21,231,200 |
| 2024-06-07 | 8.880 | 8.950 | 8.650 | 8.800 | 7.833 | 29,433,396 |
| 2024-06-06 | 8.890 | 9.050 | 8.720 | 8.900 | 7.922 | 34,862,017 |
| 2024-06-05 | 9.300 | 9.350 | 8.870 | 8.900 | 7.922 | 39,676,314 |
| 2024-06-04 | 9.520 | 9.520 | 9.150 | 9.260 | 8.242 | 34,624,169 |
| 2024-06-03 | 9.400 | 9.730 | 9.340 | 9.530 | 8.483 | 29,505,140 |
| 2024-05-31 | 9.770 | 9.810 | 9.310 | 9.470 | 8.429 | 37,012,144 |
| 2024-05-30 | 9.810 | 9.920 | 9.660 | 9.720 | 8.652 | 21,291,516 |
| 2024-05-29 | 9.980 | 10.100 | 9.790 | 9.880 | 8.794 | 34,353,655 |
| 2024-05-28 | 10.780 | 10.830 | 9.980 | 10.050 | 8.946 | 48,440,470 |
| 2024-05-27 | 10.550 | 11.000 | 10.510 | 10.880 | 9.684 | 35,551,054 |
| 2024-05-24 | 10.520 | 10.780 | 10.500 | 10.510 | 9.355 | 20,615,024 |
| 2024-05-23 | 10.530 | 10.730 | 10.480 | 10.590 | 9.426 | 18,960,599 |
| 2024-05-22 | 11.040 | 11.090 | 10.520 | 10.610 | 9.444 | 35,743,587 |
| 2024-05-21 | 11.170 | 11.290 | 10.950 | 11.170 | 9.943 | 23,561,780 |
| 2024-05-20 | 11.200 | 11.280 | 11.000 | 11.120 | 9.898 | 25,834,136 |
| 2024-05-17 | 11.440 | 11.600 | 11.100 | 11.330 | 10.085 | 24,742,606 |
| 2024-05-16 | 12.260 | 12.270 | 11.370 | 11.600 | 10.325 | 32,587,187 |
| 2024-05-15 | 11.830 | 12.640 | 11.800 | 12.250 | 10.904 | 25,048,833 |
| 2024-05-14 | 11.990 | 12.290 | 11.650 | 12.030 | 10.708 | 25,036,094 |
| 2024-05-13 | 11.200 | 12.420 | 10.910 | 12.200 | 10.859 | 32,164,539 |
| 2024-05-10 | 10.610 | 11.700 | 10.600 | 11.300 | 10.058 | 36,023,600 |
| 2024-05-09 | 10.320 | 10.980 | 10.290 | 10.720 | 9.542 | 24,619,443 |
| 2024-05-08 | 10.300 | 10.550 | 10.280 | 10.330 | 9.195 | 17,001,272 |
| 2024-05-07 | 10.570 | 10.660 | 10.330 | 10.440 | 9.293 | 29,208,684 |
| 2024-05-06 | 10.300 | 11.280 | 10.180 | 10.810 | 9.622 | 51,111,444 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.2100 CNY |
| 2025-06-11 | 0.3300 CNY |
| 2024-06-13 | 0.3000 CNY |
| 2023-06-16 | 0.0900 CNY |
| 2022-06-24 | 0.0500 CNY |
| 2021-06-11 | 0.0500 CNY |
| 2020-06-18 | 0.0500 CNY |
| 2019-06-24 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.