Changhong Meiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.290	4.410	4.290	4.380	3.851	45,061,056
2022-11-03	4.310	4.410	4.280	4.320	3.799	42,386,492
2022-11-02	4.200	4.450	4.160	4.360	3.834	60,106,624
2022-11-01	4.120	4.240	4.110	4.220	3.711	32,110,078
2022-10-31	4.100	4.270	4.040	4.150	3.649	40,852,073
2022-10-28	4.200	4.410	4.180	4.230	3.719	50,153,913
2022-10-27	4.310	4.350	4.210	4.230	3.719	56,525,700
2022-10-26	4.140	4.540	4.110	4.370	3.843	83,519,222
2022-10-25	4.180	4.180	4.020	4.130	3.632	32,775,840
2022-10-24	4.150	4.200	4.110	4.190	3.684	35,831,015
2022-10-21	4.230	4.230	4.110	4.130	3.632	37,177,222
2022-10-20	4.300	4.380	4.170	4.210	3.702	61,337,177
2022-10-19	4.620	4.650	4.350	4.380	3.851	81,350,996
2022-10-18	4.830	4.850	4.680	4.690	4.124	88,129,791
2022-10-17	4.790	5.100	4.730	4.940	4.344	125,129,649
2022-10-14	4.600	4.860	4.560	4.690	4.124	146,057,263
2022-10-13	4.540	5.090	4.510	4.850	4.265	181,715,634
2022-10-12	4.610	4.680	4.420	4.630	4.071	99,369,175
2022-10-11	4.650	4.730	4.420	4.610	4.054	100,090,772
2022-10-10	4.400	4.940	4.300	4.710	4.142	179,647,013
2022-09-30	4.680	4.680	4.300	4.490	3.948	146,361,929
2022-09-29	4.380	4.760	4.170	4.760	4.186	189,722,351
2022-09-28	4.470	4.620	4.310	4.330	3.807	111,320,219
2022-09-27	4.030	4.470	3.920	4.470	3.931	71,776,671
2022-09-26	3.990	4.170	3.940	4.060	3.570	34,956,543
2022-09-23	3.980	4.090	3.910	3.980	3.500	16,612,809
2022-09-22	4.010	4.070	3.960	3.980	3.500	13,193,605
2022-09-21	3.900	4.030	3.840	4.000	3.517	14,155,061
2022-09-20	3.860	3.900	3.840	3.900	3.429	10,629,800
2022-09-19	3.870	3.890	3.770	3.840	3.377	10,713,122
2022-09-16	3.940	3.950	3.770	3.810	3.350	12,230,200
2022-09-15	4.080	4.080	3.890	3.950	3.473	13,896,801
2022-09-14	4.050	4.070	4.010	4.040	3.552	9,753,900
2022-09-13	4.130	4.160	4.060	4.090	3.596	9,882,900
2022-09-09	4.110	4.140	4.060	4.120	3.623	10,027,000
2022-09-08	4.210	4.240	4.100	4.110	3.614	11,973,000
2022-09-07	4.240	4.280	4.180	4.200	3.693	13,822,761
2022-09-06	4.180	4.250	4.160	4.230	3.719	14,003,400
2022-09-05	4.130	4.210	4.120	4.170	3.667	11,667,757
2022-09-02	4.080	4.140	4.060	4.140	3.640	15,234,102
2022-09-01	4.060	4.120	4.000	4.060	3.570	16,425,874
2022-08-31	4.120	4.140	3.990	4.020	3.535	16,955,800
2022-08-30	4.150	4.280	4.080	4.140	3.640	21,772,400
2022-08-29	3.950	4.130	3.930	4.110	3.614	19,007,175
2022-08-26	4.060	4.110	4.010	4.020	3.535	15,060,830
2022-08-25	4.130	4.140	3.990	4.050	3.561	20,801,209
2022-08-24	4.350	4.360	4.070	4.100	3.605	29,598,004
2022-08-23	4.340	4.360	4.290	4.320	3.799	15,208,625
2022-08-22	4.390	4.440	4.300	4.330	3.807	22,864,268
2022-08-19	4.530	4.570	4.390	4.390	3.860	30,979,154
2022-08-18	4.430	4.610	4.410	4.530	3.983	30,191,393
2022-08-17	4.560	4.580	4.480	4.500	3.957	30,913,807
2022-08-16	4.510	4.680	4.500	4.570	4.018	33,373,204
2022-08-15	4.500	4.580	4.440	4.560	4.010	31,751,513
2022-08-12	4.360	4.530	4.320	4.510	3.966	39,338,355
2022-08-11	4.310	4.450	4.310	4.390	3.860	36,541,580
2022-08-10	4.230	4.260	4.170	4.260	3.746	18,751,875
2022-08-09	4.230	4.320	4.210	4.230	3.719	23,032,652
2022-08-08	4.250	4.260	4.150	4.220	3.711	16,025,178
2022-08-05	4.310	4.350	4.190	4.240	3.728	20,423,700

← NewerPage 17 of 21 · 1,219 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.