Changhong Meiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.860	4.940	4.840	4.910	4.317	20,580,138
2023-02-03	4.820	4.910	4.800	4.890	4.300	23,952,419
2023-02-02	4.760	4.910	4.740	4.840	4.256	32,740,420
2023-02-01	4.730	4.770	4.670	4.760	4.186	21,838,400
2023-01-31	4.640	4.760	4.640	4.740	4.168	22,692,323
2023-01-30	4.630	4.720	4.620	4.660	4.098	21,415,249
2023-01-20	4.580	4.630	4.560	4.590	4.036	18,089,500
2023-01-19	4.700	4.700	4.540	4.560	4.010	21,663,800
2023-01-18	4.630	4.720	4.600	4.660	4.098	34,776,240
2023-01-17	4.560	4.590	4.510	4.570	4.018	19,542,597
2023-01-16	4.570	4.580	4.470	4.530	3.983	27,192,817
2023-01-13	4.470	4.600	4.460	4.580	4.027	30,510,236
2023-01-12	4.450	4.540	4.410	4.480	3.939	22,297,657
2023-01-11	4.350	4.540	4.340	4.450	3.913	46,022,302
2023-01-10	4.340	4.430	4.270	4.350	3.825	31,722,132
2023-01-09	4.320	4.430	4.290	4.370	3.843	24,242,700
2023-01-06	4.400	4.410	4.300	4.310	3.790	18,175,700
2023-01-05	4.440	4.450	4.350	4.380	3.851	24,759,820
2023-01-04	4.300	4.460	4.270	4.390	3.860	42,255,493
2023-01-03	4.210	4.280	4.190	4.270	3.755	22,007,751
2022-12-30	4.190	4.230	4.130	4.210	3.702	26,575,532
2022-12-29	4.370	4.380	4.180	4.180	3.676	64,161,257
2022-12-28	4.350	4.560	4.260	4.450	3.913	61,166,932
2022-12-27	4.440	4.480	4.290	4.360	3.834	37,881,000
2022-12-26	4.380	4.570	4.300	4.500	3.957	58,822,281
2022-12-23	4.320	4.470	4.190	4.340	3.816	40,792,188
2022-12-22	4.400	4.640	4.280	4.340	3.816	31,624,200
2022-12-21	4.500	4.530	4.350	4.370	3.843	20,344,300
2022-12-20	4.300	4.560	4.270	4.500	3.957	35,613,232
2022-12-19	4.500	4.500	4.260	4.310	3.790	16,358,150
2022-12-16	4.480	4.510	4.370	4.430	3.895	18,334,896
2022-12-15	4.490	4.530	4.420	4.500	3.957	19,626,180
2022-12-14	4.620	4.630	4.440	4.470	3.931	22,987,732
2022-12-13	4.590	4.650	4.550	4.620	4.062	14,313,330
2022-12-12	4.730	4.770	4.560	4.590	4.036	25,549,000
2022-12-09	4.620	4.770	4.610	4.760	4.186	33,688,939
2022-12-08	4.530	4.650	4.480	4.620	4.062	18,040,084
2022-12-07	4.560	4.580	4.500	4.530	3.983	14,074,240
2022-12-06	4.630	4.650	4.540	4.590	4.036	15,503,800
2022-12-05	4.680	4.700	4.620	4.630	4.071	19,668,036
2022-12-02	4.710	4.740	4.600	4.620	4.062	24,479,234
2022-12-01	4.690	4.770	4.680	4.700	4.133	25,379,411
2022-11-30	4.550	4.700	4.530	4.670	4.106	30,148,944
2022-11-29	4.510	4.570	4.500	4.550	4.001	19,503,576
2022-11-28	4.400	4.490	4.350	4.480	3.939	15,959,200
2022-11-25	4.440	4.480	4.400	4.440	3.904	13,802,300
2022-11-24	4.410	4.500	4.380	4.460	3.922	23,988,901
2022-11-23	4.430	4.450	4.330	4.380	3.851	16,297,994
2022-11-22	4.450	4.520	4.380	4.430	3.895	25,326,991
2022-11-21	4.610	4.620	4.450	4.480	3.939	22,718,098
2022-11-18	4.570	4.690	4.530	4.530	3.983	27,303,863
2022-11-17	4.530	4.600	4.520	4.580	4.027	22,255,157
2022-11-16	4.600	4.650	4.570	4.570	4.018	25,334,905
2022-11-15	4.580	4.640	4.520	4.610	4.054	38,056,673
2022-11-14	4.480	4.640	4.480	4.610	4.054	55,715,911
2022-11-11	4.520	4.620	4.470	4.510	3.966	50,208,986
2022-11-10	4.380	4.460	4.360	4.440	3.904	25,366,000
2022-11-09	4.440	4.480	4.390	4.420	3.887	30,012,140
2022-11-08	4.490	4.500	4.390	4.440	3.904	28,674,312
2022-11-07	4.380	4.500	4.360	4.470	3.931	37,390,471

← NewerPage 16 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.