Changhong Meiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.550	6.630	6.480	6.590	5.866	25,846,891
2023-07-31	6.650	6.670	6.480	6.550	5.830	32,109,700
2023-07-28	6.600	6.710	6.540	6.630	5.901	21,467,928
2023-07-27	6.810	6.840	6.580	6.610	5.884	20,393,615
2023-07-26	6.920	6.940	6.790	6.810	6.062	18,173,152
2023-07-25	6.890	6.980	6.850	6.940	6.177	26,553,400
2023-07-24	6.980	7.020	6.800	6.840	6.088	28,264,997
2023-07-21	7.110	7.190	6.980	7.020	6.249	23,751,944
2023-07-20	7.290	7.480	7.110	7.120	6.338	30,233,300
2023-07-19	7.250	7.370	7.170	7.250	6.453	27,704,741
2023-07-18	7.070	7.440	6.890	7.240	6.444	73,254,533
2023-07-17	7.290	7.350	6.930	7.020	6.249	106,402,914
2023-07-14	7.040	7.100	6.660	6.680	5.946	38,218,834
2023-07-13	7.130	7.180	7.000	7.050	6.275	18,334,048
2023-07-12	7.340	7.370	7.090	7.120	6.338	16,775,635
2023-07-11	7.320	7.400	7.240	7.330	6.525	12,686,180
2023-07-10	7.460	7.560	7.250	7.290	6.489	22,324,310
2023-07-07	7.490	7.500	7.290	7.380	6.569	14,633,054
2023-07-06	7.490	7.680	7.420	7.490	6.667	17,651,432
2023-07-05	7.560	7.740	7.450	7.560	6.729	19,838,939
2023-07-04	7.610	7.840	7.490	7.580	6.747	24,974,200
2023-07-03	7.700	7.740	7.430	7.680	6.836	36,214,594
2023-06-30	7.760	8.240	7.470	7.640	6.800	62,054,274
2023-06-29	7.450	7.630	7.300	7.570	6.738	26,839,819
2023-06-28	7.450	7.500	7.050	7.490	6.667	27,298,845
2023-06-27	7.000	7.480	7.000	7.420	6.605	34,645,303
2023-06-26	7.070	7.390	7.000	7.010	6.240	18,262,244
2023-06-21	7.270	7.420	7.120	7.140	6.355	19,220,808
2023-06-20	7.130	7.630	7.100	7.300	6.498	38,766,500
2023-06-19	7.230	7.260	7.030	7.100	6.320	22,793,244
2023-06-16	7.300	7.380	7.100	7.230	6.436	19,245,175
2023-06-15	7.230	7.640	7.200	7.410	6.516	30,402,445
2023-06-14	7.060	7.290	6.880	7.240	6.366	30,963,534
2023-06-13	7.640	7.700	6.880	7.090	6.234	61,777,533
2023-06-12	7.380	7.750	7.270	7.640	6.718	27,198,099
2023-06-09	7.390	7.650	7.260	7.350	6.463	24,756,908
2023-06-08	7.230	7.410	7.150	7.320	6.437	13,909,731
2023-06-07	7.360	7.430	7.200	7.250	6.375	14,295,660
2023-06-06	7.500	7.550	7.330	7.350	6.463	18,368,468
2023-06-05	7.450	7.590	7.330	7.490	6.586	26,105,931
2023-06-02	7.250	7.470	7.250	7.450	6.551	21,766,319
2023-06-01	7.300	7.460	7.230	7.270	6.393	14,113,238
2023-05-31	7.370	7.520	7.230	7.330	6.445	25,434,369
2023-05-30	7.390	7.400	7.170	7.340	6.454	16,903,484
2023-05-29	7.210	7.530	7.170	7.330	6.445	26,631,299
2023-05-26	7.100	7.190	6.960	7.160	6.296	13,096,655
2023-05-25	7.050	7.180	6.980	7.070	6.217	13,697,986
2023-05-24	7.170	7.320	7.030	7.140	6.278	16,188,839
2023-05-23	7.300	7.420	7.220	7.260	6.384	17,193,811
2023-05-22	7.290	7.420	7.090	7.310	6.428	25,092,402
2023-05-19	7.030	7.680	7.000	7.300	6.419	42,918,187
2023-05-18	6.900	7.120	6.850	7.030	6.182	19,353,089
2023-05-17	6.880	6.960	6.860	6.910	6.076	13,192,648
2023-05-16	7.050	7.190	6.900	6.910	6.076	15,719,927
2023-05-15	7.150	7.190	6.910	7.070	6.217	21,916,133
2023-05-12	7.080	7.340	7.010	7.140	6.278	22,696,151
2023-05-11	7.290	7.290	7.070	7.140	6.278	24,825,914
2023-05-10	7.250	7.440	7.150	7.330	6.445	31,070,816
2023-05-09	7.170	7.550	7.120	7.300	6.419	43,903,607
2023-05-08	7.350	7.440	7.160	7.240	6.366	43,663,696

← NewerPage 14 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.