Changhong Meiling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.310 | 10.260 | 9.300 | 10.260 | 9.133 | 24,642,160 |
| 2024-04-29 | 9.350 | 9.450 | 9.190 | 9.330 | 8.305 | 15,280,100 |
| 2024-04-26 | 9.350 | 9.590 | 9.200 | 9.450 | 8.412 | 16,461,776 |
| 2024-04-25 | 9.350 | 9.680 | 9.300 | 9.350 | 8.323 | 13,095,015 |
| 2024-04-24 | 9.180 | 9.430 | 9.120 | 9.390 | 8.358 | 17,888,586 |
| 2024-04-23 | 9.690 | 9.740 | 9.070 | 9.210 | 8.198 | 27,273,508 |
| 2024-04-22 | 9.800 | 10.310 | 9.340 | 9.700 | 8.634 | 36,823,400 |
| 2024-04-19 | 9.760 | 10.160 | 9.750 | 10.040 | 8.937 | 25,020,370 |
| 2024-04-18 | 9.830 | 10.110 | 9.690 | 9.950 | 8.857 | 33,933,884 |
| 2024-04-17 | 9.270 | 9.890 | 9.050 | 9.850 | 8.768 | 37,097,593 |
| 2024-04-16 | 9.110 | 9.400 | 8.940 | 9.170 | 8.162 | 31,563,493 |
| 2024-04-15 | 8.980 | 9.330 | 8.650 | 9.230 | 8.216 | 34,376,092 |
| 2024-04-12 | 8.810 | 9.070 | 8.660 | 8.940 | 7.958 | 26,362,555 |
| 2024-04-11 | 8.260 | 8.780 | 8.190 | 8.610 | 7.664 | 28,237,449 |
| 2024-04-10 | 8.340 | 8.440 | 8.170 | 8.260 | 7.352 | 20,285,800 |
| 2024-04-09 | 8.340 | 8.450 | 8.120 | 8.360 | 7.441 | 33,241,516 |
| 2024-04-08 | 9.040 | 9.080 | 8.180 | 8.410 | 7.486 | 46,788,620 |
| 2024-04-03 | 9.260 | 9.440 | 8.980 | 9.090 | 8.091 | 26,764,913 |
| 2024-04-02 | 9.210 | 9.560 | 9.120 | 9.330 | 8.305 | 26,938,674 |
| 2024-04-01 | 9.180 | 9.370 | 8.960 | 9.220 | 8.207 | 30,460,529 |
| 2024-03-29 | 9.110 | 9.290 | 8.770 | 9.290 | 8.269 | 17,201,866 |
| 2024-03-28 | 8.700 | 9.240 | 8.700 | 9.110 | 8.109 | 32,786,782 |
| 2024-03-27 | 8.450 | 8.980 | 8.400 | 8.750 | 7.788 | 29,459,275 |
| 2024-03-26 | 8.680 | 8.730 | 8.330 | 8.450 | 7.521 | 22,301,002 |
| 2024-03-25 | 8.660 | 9.060 | 8.630 | 8.730 | 7.771 | 22,201,740 |
| 2024-03-22 | 8.430 | 8.830 | 8.410 | 8.750 | 7.788 | 25,211,838 |
| 2024-03-21 | 8.560 | 8.630 | 8.400 | 8.440 | 7.513 | 13,419,528 |
| 2024-03-20 | 8.620 | 8.720 | 8.500 | 8.560 | 7.619 | 16,301,794 |
| 2024-03-19 | 8.790 | 8.820 | 8.610 | 8.650 | 7.699 | 16,915,115 |
| 2024-03-18 | 8.860 | 9.020 | 8.700 | 8.830 | 7.860 | 21,428,964 |
| 2024-03-15 | 8.930 | 8.960 | 8.690 | 8.910 | 7.931 | 15,590,688 |
| 2024-03-14 | 8.870 | 8.950 | 8.780 | 8.930 | 7.949 | 13,745,585 |
| 2024-03-13 | 8.760 | 8.910 | 8.750 | 8.860 | 7.886 | 14,338,999 |
| 2024-03-12 | 9.130 | 9.180 | 8.710 | 8.760 | 7.797 | 22,884,845 |
| 2024-03-11 | 9.070 | 9.240 | 9.030 | 9.160 | 8.153 | 17,688,251 |
| 2024-03-08 | 9.060 | 9.160 | 8.970 | 9.130 | 8.127 | 18,106,929 |
| 2024-03-07 | 9.040 | 9.340 | 8.990 | 9.150 | 8.145 | 22,405,905 |
| 2024-03-06 | 9.060 | 9.190 | 8.920 | 9.030 | 8.038 | 19,297,225 |
| 2024-03-05 | 9.340 | 9.340 | 8.880 | 9.110 | 8.109 | 25,197,919 |
| 2024-03-04 | 8.940 | 9.460 | 8.930 | 9.450 | 8.412 | 36,228,435 |
| 2024-03-01 | 8.520 | 8.860 | 8.490 | 8.820 | 7.851 | 26,284,680 |
| 2024-02-29 | 8.280 | 8.510 | 8.210 | 8.460 | 7.530 | 22,635,499 |
| 2024-02-28 | 8.560 | 9.000 | 8.330 | 8.330 | 7.415 | 29,699,400 |
| 2024-02-27 | 8.430 | 8.760 | 8.350 | 8.630 | 7.682 | 38,486,625 |
| 2024-02-26 | 8.500 | 9.030 | 8.380 | 8.430 | 7.504 | 40,726,052 |
| 2024-02-23 | 8.550 | 8.590 | 8.220 | 8.430 | 7.504 | 23,751,020 |
| 2024-02-22 | 8.500 | 8.590 | 8.400 | 8.550 | 7.610 | 24,295,031 |
| 2024-02-21 | 8.580 | 8.960 | 8.330 | 8.560 | 7.619 | 33,313,186 |
| 2024-02-20 | 8.090 | 8.780 | 7.950 | 8.780 | 7.815 | 34,120,915 |
| 2024-02-19 | 8.250 | 8.250 | 7.920 | 8.110 | 7.219 | 24,809,233 |
| 2024-02-08 | 7.580 | 8.360 | 7.330 | 8.210 | 7.308 | 38,760,201 |
| 2024-02-07 | 7.310 | 7.900 | 7.300 | 7.620 | 6.783 | 33,935,693 |
| 2024-02-06 | 6.790 | 7.630 | 6.530 | 7.330 | 6.525 | 40,669,997 |
| 2024-02-05 | 7.010 | 7.170 | 6.660 | 6.940 | 6.177 | 33,609,388 |
| 2024-02-02 | 7.260 | 7.410 | 6.700 | 7.020 | 6.249 | 40,524,851 |
| 2024-02-01 | 7.370 | 7.540 | 7.240 | 7.360 | 6.551 | 23,201,833 |
| 2024-01-31 | 7.680 | 7.740 | 7.310 | 7.390 | 6.578 | 32,130,526 |
| 2024-01-30 | 7.700 | 7.920 | 7.520 | 7.680 | 6.836 | 26,538,420 |
| 2024-01-29 | 7.460 | 7.970 | 7.440 | 7.820 | 6.961 | 44,811,200 |
| 2024-01-26 | 7.610 | 7.900 | 7.510 | 7.620 | 6.783 | 56,038,766 |
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.