Changhong Meiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.870	5.980	5.860	5.900	5.252	18,762,798
2023-10-31	5.930	5.980	5.810	5.880	5.234	16,609,800
2023-10-30	5.960	6.020	5.860	5.940	5.287	19,317,395
2023-10-27	5.880	6.050	5.840	6.000	5.341	16,488,832
2023-10-26	5.790	5.900	5.690	5.890	5.243	18,937,838
2023-10-25	5.750	5.850	5.710	5.810	5.172	18,556,721
2023-10-24	5.670	5.760	5.550	5.670	5.047	22,312,434
2023-10-23	5.710	5.770	5.550	5.590	4.976	17,827,914
2023-10-20	5.850	5.880	5.700	5.750	5.118	18,667,556
2023-10-19	5.820	6.010	5.780	5.880	5.234	21,887,636
2023-10-18	5.920	5.930	5.800	5.870	5.225	16,876,174
2023-10-17	5.860	5.950	5.740	5.930	5.278	26,470,489
2023-10-16	5.660	5.860	5.550	5.810	5.172	26,051,021
2023-10-13	6.000	6.010	5.800	5.860	5.216	21,514,282
2023-10-12	5.840	6.070	5.800	6.040	5.376	25,674,631
2023-10-11	5.900	6.010	5.790	5.810	5.172	19,064,714
2023-10-10	6.200	6.200	5.820	5.900	5.252	34,683,250
2023-10-09	6.170	6.230	6.130	6.190	5.510	19,449,920
2023-09-28	6.110	6.200	6.090	6.160	5.483	16,901,420
2023-09-27	6.040	6.160	5.980	6.120	5.448	17,844,333
2023-09-26	6.070	6.070	5.990	6.000	5.341	14,524,473
2023-09-25	6.110	6.110	6.000	6.070	5.403	15,160,412
2023-09-22	6.000	6.120	5.940	6.110	5.439	14,835,207
2023-09-21	6.040	6.050	5.940	5.970	5.314	10,429,653
2023-09-20	6.000	6.110	6.000	6.030	5.367	11,734,366
2023-09-19	6.100	6.100	5.980	6.010	5.350	10,013,673
2023-09-18	6.060	6.140	5.980	6.100	5.430	13,623,600
2023-09-15	6.110	6.130	6.030	6.060	5.394	9,293,958
2023-09-14	6.110	6.120	6.040	6.080	5.412	10,478,762
2023-09-13	6.150	6.230	6.070	6.130	5.456	12,429,543
2023-09-12	6.150	6.220	6.090	6.190	5.510	13,167,054
2023-09-11	6.030	6.170	5.980	6.160	5.483	14,945,375
2023-09-08	6.040	6.060	5.960	6.020	5.359	10,663,084
2023-09-07	6.190	6.190	6.020	6.040	5.376	16,971,337
2023-09-06	6.280	6.280	6.160	6.190	5.510	10,925,886
2023-09-05	6.250	6.340	6.210	6.240	5.554	14,686,852
2023-09-04	6.170	6.290	6.160	6.290	5.599	23,462,500
2023-09-01	6.090	6.210	6.070	6.160	5.483	23,323,301
2023-08-31	6.180	6.260	6.050	6.070	5.403	16,872,458
2023-08-30	6.110	6.250	6.080	6.160	5.483	18,924,097
2023-08-29	5.950	6.110	5.860	6.100	5.430	20,542,088
2023-08-28	6.150	6.170	5.940	5.980	5.323	26,302,691
2023-08-25	6.040	6.040	5.880	5.900	5.252	19,392,800
2023-08-24	6.000	6.100	5.990	6.050	5.385	17,646,350
2023-08-23	6.120	6.130	5.970	5.980	5.323	19,476,696
2023-08-22	6.140	6.150	6.000	6.140	5.465	23,882,900
2023-08-21	6.130	6.250	6.090	6.110	5.439	35,661,379
2023-08-18	6.400	6.440	6.070	6.090	5.421	67,328,814
2023-08-17	6.220	6.530	6.190	6.500	5.786	30,555,528
2023-08-16	6.270	6.290	6.200	6.230	5.545	10,953,300
2023-08-15	6.270	6.340	6.180	6.260	5.572	20,211,811
2023-08-14	6.120	6.280	6.060	6.250	5.563	22,346,119
2023-08-11	6.420	6.420	6.160	6.180	5.501	26,635,635
2023-08-10	6.470	6.480	6.370	6.390	5.688	19,325,515
2023-08-09	6.590	6.600	6.460	6.470	5.759	18,265,600
2023-08-08	6.620	6.720	6.540	6.620	5.893	21,019,501
2023-08-07	6.610	6.680	6.570	6.630	5.901	16,841,300
2023-08-04	6.570	6.690	6.550	6.610	5.884	17,200,300
2023-08-03	6.530	6.650	6.520	6.590	5.866	16,596,400
2023-08-02	6.600	6.650	6.480	6.560	5.839	20,938,397

← NewerPage 13 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.