Changhong Meiling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.190 | 4.320 | 4.150 | 4.300 | 3.781 | 24,267,222 |
| 2022-08-03 | 4.250 | 4.470 | 4.140 | 4.160 | 3.658 | 38,190,124 |
| 2022-08-02 | 4.320 | 4.330 | 4.090 | 4.190 | 3.684 | 43,705,092 |
| 2022-08-01 | 4.400 | 4.580 | 4.390 | 4.430 | 3.895 | 43,805,293 |
| 2022-07-29 | 4.430 | 4.450 | 4.310 | 4.400 | 3.869 | 43,240,843 |
| 2022-07-28 | 4.470 | 4.590 | 4.360 | 4.370 | 3.843 | 43,930,685 |
| 2022-07-27 | 4.420 | 4.530 | 4.390 | 4.430 | 3.895 | 36,399,174 |
| 2022-07-26 | 4.500 | 4.550 | 4.330 | 4.420 | 3.887 | 49,583,640 |
| 2022-07-25 | 4.680 | 4.690 | 4.500 | 4.560 | 4.010 | 55,824,400 |
| 2022-07-22 | 4.480 | 4.660 | 4.460 | 4.660 | 4.098 | 77,462,594 |
| 2022-07-21 | 4.560 | 4.620 | 4.430 | 4.480 | 3.939 | 62,351,702 |
| 2022-07-20 | 4.530 | 4.860 | 4.520 | 4.620 | 4.062 | 121,699,963 |
| 2022-07-19 | 4.240 | 4.710 | 4.180 | 4.710 | 4.142 | 110,007,555 |
| 2022-07-18 | 4.340 | 4.430 | 4.200 | 4.280 | 3.763 | 115,636,623 |
| 2022-07-15 | 4.130 | 4.520 | 4.120 | 4.520 | 3.974 | 93,499,090 |
| 2022-07-14 | 4.630 | 4.680 | 4.080 | 4.110 | 3.614 | 103,308,643 |
| 2022-07-13 | 4.240 | 4.520 | 4.240 | 4.450 | 3.913 | 81,902,956 |
| 2022-07-12 | 4.140 | 4.410 | 4.100 | 4.310 | 3.790 | 81,158,280 |
| 2022-07-11 | 4.030 | 4.290 | 4.000 | 4.200 | 3.693 | 89,790,559 |
| 2022-07-08 | 3.810 | 4.000 | 3.790 | 3.980 | 3.500 | 51,117,402 |
| 2022-07-07 | 3.800 | 3.850 | 3.750 | 3.810 | 3.350 | 17,696,122 |
| 2022-07-06 | 3.860 | 3.860 | 3.750 | 3.800 | 3.341 | 21,717,087 |
| 2022-07-05 | 3.920 | 3.940 | 3.810 | 3.840 | 3.377 | 23,751,932 |
| 2022-07-04 | 3.980 | 4.060 | 3.870 | 3.900 | 3.429 | 36,355,129 |
| 2022-07-01 | 3.800 | 3.900 | 3.740 | 3.840 | 3.377 | 31,049,129 |
| 2022-06-30 | 3.750 | 3.820 | 3.720 | 3.780 | 3.324 | 22,451,282 |
| 2022-06-29 | 3.840 | 3.860 | 3.730 | 3.730 | 3.280 | 25,175,100 |
| 2022-06-28 | 3.790 | 3.860 | 3.750 | 3.850 | 3.385 | 27,173,165 |
| 2022-06-27 | 3.850 | 3.890 | 3.760 | 3.790 | 3.333 | 33,149,308 |
| 2022-06-24 | 3.700 | 3.900 | 3.690 | 3.820 | 3.359 | 66,238,545 |
| 2022-06-23 | 3.660 | 3.720 | 3.620 | 3.710 | 3.218 | 21,624,164 |
| 2022-06-22 | 3.700 | 3.720 | 3.620 | 3.620 | 3.140 | 21,570,954 |
| 2022-06-21 | 3.810 | 3.810 | 3.680 | 3.700 | 3.210 | 31,936,565 |
| 2022-06-20 | 3.730 | 3.840 | 3.700 | 3.780 | 3.279 | 49,289,053 |
| 2022-06-17 | 3.620 | 3.920 | 3.580 | 3.780 | 3.279 | 73,597,512 |
| 2022-06-16 | 3.700 | 3.730 | 3.620 | 3.660 | 3.175 | 40,148,007 |
| 2022-06-15 | 3.740 | 3.770 | 3.710 | 3.720 | 3.227 | 38,928,739 |
| 2022-06-14 | 3.700 | 3.760 | 3.650 | 3.740 | 3.244 | 34,723,458 |
| 2022-06-13 | 3.780 | 3.810 | 3.680 | 3.710 | 3.218 | 42,479,601 |
| 2022-06-10 | 3.780 | 3.860 | 3.780 | 3.840 | 3.331 | 45,360,187 |
| 2022-06-09 | 3.950 | 3.960 | 3.790 | 3.830 | 3.322 | 54,366,717 |
| 2022-06-08 | 4.040 | 4.080 | 3.870 | 3.960 | 3.435 | 72,909,665 |
| 2022-06-07 | 4.110 | 4.250 | 4.010 | 4.080 | 3.539 | 107,542,530 |
| 2022-06-06 | 5.000 | 5.000 | 4.210 | 4.300 | 3.730 | 185,448,592 |
| 2022-06-02 | 4.350 | 4.550 | 4.340 | 4.550 | 3.947 | 39,682,988 |
| 2022-06-01 | 3.770 | 4.140 | 3.750 | 4.140 | 3.591 | 23,264,086 |
| 2022-05-31 | 3.790 | 3.840 | 3.710 | 3.760 | 3.262 | 30,312,401 |
| 2022-05-30 | 4.010 | 4.100 | 3.750 | 3.820 | 3.314 | 59,674,157 |
| 2022-05-27 | 4.030 | 4.250 | 3.900 | 3.990 | 3.461 | 79,041,756 |
| 2022-05-26 | 3.800 | 3.890 | 3.750 | 3.870 | 3.357 | 40,627,806 |
| 2022-05-25 | 3.620 | 3.820 | 3.610 | 3.770 | 3.270 | 45,863,540 |
| 2022-05-24 | 3.570 | 3.760 | 3.570 | 3.640 | 3.158 | 51,090,695 |
| 2022-05-23 | 3.490 | 3.600 | 3.460 | 3.600 | 3.123 | 25,356,991 |
| 2022-05-20 | 3.490 | 3.520 | 3.470 | 3.500 | 3.036 | 20,622,717 |
| 2022-05-19 | 3.390 | 3.490 | 3.380 | 3.490 | 3.027 | 22,841,359 |
| 2022-05-18 | 3.480 | 3.500 | 3.440 | 3.440 | 2.984 | 17,659,500 |
| 2022-05-17 | 3.510 | 3.540 | 3.380 | 3.460 | 3.001 | 22,518,400 |
| 2022-05-16 | 3.440 | 3.530 | 3.390 | 3.510 | 3.045 | 34,741,901 |
| 2022-05-13 | 3.320 | 3.420 | 3.300 | 3.410 | 2.958 | 32,470,024 |
| 2022-05-12 | 3.280 | 3.330 | 3.250 | 3.330 | 2.889 | 24,661,400 |
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.