Changhong Meiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.510	7.630	7.140	7.360	6.472	57,448,635
2023-05-04	7.300	7.670	7.230	7.630	6.709	79,492,592
2023-04-28	7.060	7.290	7.000	7.210	6.340	53,790,720
2023-04-27	7.330	7.440	7.040	7.160	6.296	83,949,378
2023-04-26	7.810	8.020	7.390	7.680	6.753	105,706,421
2023-04-25	7.080	7.790	6.840	7.790	6.850	97,404,287
2023-04-24	7.090	7.270	6.970	7.080	6.225	69,814,145
2023-04-21	7.040	7.290	6.850	6.910	6.076	85,253,295
2023-04-20	6.560	7.150	6.350	7.130	6.269	139,052,360
2023-04-19	6.120	6.620	6.080	6.500	5.715	127,513,301
2023-04-18	5.690	6.340	5.590	6.250	5.496	164,520,012
2023-04-17	5.790	5.790	5.610	5.790	5.091	94,323,369
2023-04-14	5.280	5.310	5.220	5.260	4.625	9,902,200
2023-04-13	5.320	5.370	5.250	5.280	4.643	9,645,007
2023-04-12	5.360	5.390	5.280	5.330	4.687	11,181,221
2023-04-11	5.260	5.380	5.230	5.370	4.722	18,111,200
2023-04-10	5.420	5.440	5.180	5.240	4.608	28,561,148
2023-04-07	5.530	5.560	5.430	5.450	4.792	15,061,009
2023-04-06	5.590	5.630	5.520	5.520	4.854	17,533,536
2023-04-04	5.770	5.800	5.580	5.620	4.942	23,233,491
2023-04-03	5.420	5.820	5.390	5.780	5.082	36,750,693
2023-03-31	5.200	5.450	5.180	5.420	4.766	28,198,977
2023-03-30	5.170	5.210	5.080	5.170	4.546	14,472,162
2023-03-29	5.200	5.390	5.150	5.180	4.555	16,925,500
2023-03-28	5.130	5.250	5.060	5.190	4.564	14,657,375
2023-03-27	5.130	5.190	5.070	5.110	4.493	13,995,785
2023-03-24	4.990	5.130	4.930	5.060	4.449	12,552,866
2023-03-23	4.940	5.020	4.920	4.960	4.361	8,610,509
2023-03-22	4.920	4.980	4.910	4.970	4.370	8,712,009
2023-03-21	4.880	4.930	4.840	4.930	4.335	7,482,181
2023-03-20	4.850	4.920	4.810	4.850	4.265	12,493,701
2023-03-17	4.860	4.920	4.800	4.830	4.247	12,289,800
2023-03-16	4.920	4.950	4.810	4.820	4.238	10,261,200
2023-03-15	4.830	4.950	4.830	4.910	4.317	10,075,020
2023-03-14	4.940	4.940	4.740	4.800	4.221	11,743,399
2023-03-13	4.910	4.980	4.880	4.950	4.353	9,811,900
2023-03-10	5.120	5.120	4.910	4.910	4.317	11,880,000
2023-03-09	5.120	5.160	5.040	5.090	4.476	8,460,051
2023-03-08	5.100	5.150	5.070	5.120	4.502	9,795,856
2023-03-07	5.200	5.230	5.100	5.100	4.484	10,324,071
2023-03-06	5.190	5.250	5.140	5.170	4.546	11,726,000
2023-03-03	5.160	5.210	5.150	5.180	4.555	9,628,028
2023-03-02	5.220	5.250	5.160	5.180	4.555	8,786,901
2023-03-01	5.230	5.260	5.170	5.220	4.590	10,981,930
2023-02-28	5.200	5.240	5.150	5.230	4.599	12,381,164
2023-02-27	5.150	5.290	5.100	5.190	4.564	15,810,992
2023-02-24	5.200	5.230	5.100	5.150	4.528	13,321,940
2023-02-23	5.220	5.260	5.160	5.200	4.572	12,139,742
2023-02-22	5.150	5.220	5.120	5.210	4.581	13,354,280
2023-02-21	5.150	5.190	5.090	5.190	4.564	18,324,571
2023-02-20	4.890	5.150	4.880	5.140	4.520	30,449,967
2023-02-17	4.850	4.950	4.830	4.880	4.291	15,476,524
2023-02-16	4.950	4.970	4.810	4.830	4.247	15,843,564
2023-02-15	4.920	4.980	4.890	4.940	4.344	12,331,528
2023-02-14	4.900	4.950	4.860	4.930	4.335	16,023,467
2023-02-13	4.900	4.910	4.820	4.880	4.291	18,535,800
2023-02-10	5.000	5.000	4.890	4.900	4.309	21,232,600
2023-02-09	4.890	4.990	4.870	4.970	4.370	22,410,768
2023-02-08	5.010	5.010	4.870	4.890	4.300	20,731,051
2023-02-07	4.900	5.020	4.880	4.980	4.379	21,896,406

← NewerPage 15 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.