Changhong Meiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.230	7.590	7.170	7.590	6.756	47,924,367
2024-01-24	6.530	6.930	6.510	6.900	6.142	36,923,273
2024-01-23	6.560	6.600	6.400	6.540	5.821	31,648,932
2024-01-22	6.830	6.920	6.470	6.560	5.839	36,041,596
2024-01-19	6.700	7.000	6.660	6.870	6.115	37,442,832
2024-01-18	6.650	6.780	6.480	6.750	6.008	29,101,255
2024-01-17	6.480	6.840	6.470	6.690	5.955	42,226,859
2024-01-16	6.460	6.520	6.390	6.520	5.804	21,662,626
2024-01-15	6.300	6.490	6.260	6.480	5.768	23,868,634
2024-01-12	6.480	6.490	6.330	6.350	5.652	20,550,187
2024-01-11	6.280	6.600	6.250	6.480	5.768	40,179,861
2024-01-10	6.330	6.400	6.200	6.270	5.581	27,425,975
2024-01-09	6.130	6.420	6.090	6.360	5.661	53,266,918
2024-01-08	6.000	6.350	6.000	6.160	5.483	47,844,760
2024-01-05	5.920	6.110	5.890	6.030	5.367	30,208,514
2024-01-04	5.820	5.950	5.800	5.940	5.287	15,701,808
2024-01-03	5.780	5.830	5.740	5.810	5.172	13,000,632
2024-01-02	5.630	5.850	5.620	5.780	5.145	18,812,405
2023-12-29	5.570	5.630	5.550	5.630	5.011	11,814,931
2023-12-28	5.520	5.600	5.480	5.580	4.967	22,641,623
2023-12-27	5.480	5.550	5.460	5.540	4.931	7,055,900
2023-12-26	5.550	5.560	5.450	5.460	4.860	8,997,400
2023-12-25	5.640	5.660	5.520	5.550	4.940	12,507,800
2023-12-22	5.660	5.730	5.600	5.660	5.038	16,654,175
2023-12-21	5.600	5.660	5.540	5.660	5.038	10,105,656
2023-12-20	5.670	5.690	5.590	5.590	4.976	12,001,398
2023-12-19	5.680	5.690	5.610	5.660	5.038	10,366,100
2023-12-18	5.780	5.780	5.660	5.700	5.074	14,657,226
2023-12-15	5.830	5.860	5.740	5.760	5.127	10,569,905
2023-12-14	5.860	5.900	5.790	5.810	5.172	9,997,900
2023-12-13	5.910	5.920	5.830	5.840	5.198	7,199,829
2023-12-12	5.900	5.930	5.840	5.910	5.261	8,584,500
2023-12-11	5.860	5.910	5.790	5.880	5.234	9,192,436
2023-12-08	5.960	5.990	5.850	5.860	5.216	11,199,200
2023-12-07	5.980	6.000	5.910	5.940	5.287	9,532,382
2023-12-06	5.960	6.000	5.940	5.980	5.323	12,575,554
2023-12-05	6.100	6.120	5.990	5.990	5.332	11,237,300
2023-12-04	6.120	6.150	6.070	6.080	5.412	10,444,534
2023-12-01	6.070	6.170	6.050	6.110	5.439	11,281,051
2023-11-30	6.110	6.130	6.040	6.080	5.412	8,824,800
2023-11-29	6.160	6.200	6.100	6.120	5.448	10,519,825
2023-11-28	6.160	6.190	6.110	6.160	5.483	10,624,635
2023-11-27	6.240	6.270	6.140	6.180	5.501	12,595,736
2023-11-24	6.250	6.290	6.180	6.220	5.537	12,177,660
2023-11-23	6.230	6.280	6.190	6.280	5.590	10,629,362
2023-11-22	6.300	6.300	6.190	6.220	5.537	16,308,322
2023-11-21	6.380	6.400	6.280	6.300	5.608	23,720,571
2023-11-20	6.320	6.450	6.280	6.400	5.697	30,146,187
2023-11-17	6.290	6.410	6.230	6.330	5.634	34,886,249
2023-11-16	6.240	6.350	6.140	6.260	5.572	50,779,900
2023-11-15	6.040	6.610	6.030	6.350	5.652	68,915,011
2023-11-14	6.050	6.060	5.990	6.010	5.350	16,406,387
2023-11-13	6.180	6.190	6.000	6.060	5.394	17,180,700
2023-11-10	6.140	6.170	6.070	6.140	5.465	8,495,331
2023-11-09	6.160	6.180	6.090	6.120	5.448	11,237,900
2023-11-08	6.110	6.200	6.060	6.170	5.492	16,439,296
2023-11-07	6.070	6.160	6.030	6.120	5.448	16,144,408
2023-11-06	5.950	6.080	5.930	6.060	5.394	19,513,226
2023-11-03	5.850	6.010	5.840	5.940	5.287	13,591,041
2023-11-02	5.890	5.940	5.800	5.850	5.207	13,531,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.