Changhong Meiling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.310 | 3.450 | 3.280 | 3.330 | 2.889 | 39,952,983 |
| 2022-05-10 | 3.250 | 3.320 | 3.210 | 3.320 | 2.880 | 21,875,267 |
| 2022-05-09 | 3.220 | 3.320 | 3.220 | 3.290 | 2.854 | 16,308,673 |
| 2022-05-06 | 3.330 | 3.360 | 3.240 | 3.240 | 2.811 | 26,265,400 |
| 2022-05-05 | 3.440 | 3.520 | 3.400 | 3.420 | 2.967 | 28,828,769 |
| 2022-04-29 | 3.270 | 3.470 | 3.260 | 3.440 | 2.984 | 30,282,545 |
| 2022-04-28 | 3.280 | 3.360 | 3.190 | 3.240 | 2.811 | 15,939,175 |
| 2022-04-27 | 3.230 | 3.300 | 3.110 | 3.290 | 2.854 | 25,712,372 |
| 2022-04-26 | 3.390 | 3.480 | 3.260 | 3.280 | 2.845 | 24,915,997 |
| 2022-04-25 | 3.470 | 3.590 | 3.310 | 3.350 | 2.906 | 39,550,794 |
| 2022-04-22 | 3.410 | 3.500 | 3.400 | 3.470 | 3.010 | 19,319,580 |
| 2022-04-21 | 3.680 | 3.700 | 3.430 | 3.450 | 2.993 | 33,489,061 |
| 2022-04-20 | 3.830 | 3.830 | 3.610 | 3.680 | 3.192 | 39,645,131 |
| 2022-04-19 | 3.840 | 3.880 | 3.770 | 3.850 | 3.340 | 28,940,847 |
| 2022-04-18 | 3.810 | 3.980 | 3.750 | 3.870 | 3.357 | 37,036,817 |
| 2022-04-15 | 4.020 | 4.050 | 3.810 | 3.850 | 3.340 | 58,513,552 |
| 2022-04-14 | 3.990 | 4.160 | 3.920 | 4.050 | 3.513 | 68,136,072 |
| 2022-04-13 | 4.060 | 4.110 | 3.900 | 3.910 | 3.392 | 64,579,818 |
| 2022-04-12 | 3.800 | 4.030 | 3.790 | 4.020 | 3.487 | 74,228,643 |
| 2022-04-11 | 3.740 | 4.070 | 3.740 | 3.850 | 3.340 | 74,139,321 |
| 2022-04-08 | 3.730 | 3.790 | 3.620 | 3.700 | 3.210 | 17,655,400 |
| 2022-04-07 | 3.840 | 3.850 | 3.700 | 3.710 | 3.218 | 19,952,654 |
| 2022-04-06 | 3.720 | 3.860 | 3.710 | 3.840 | 3.331 | 27,964,861 |
| 2022-04-01 | 3.680 | 3.770 | 3.660 | 3.750 | 3.253 | 22,240,208 |
| 2022-03-31 | 3.610 | 3.760 | 3.560 | 3.710 | 3.218 | 33,776,301 |
| 2022-03-30 | 3.610 | 3.630 | 3.560 | 3.620 | 3.140 | 13,858,600 |
| 2022-03-29 | 3.660 | 3.670 | 3.560 | 3.580 | 3.106 | 14,313,565 |
| 2022-03-28 | 3.650 | 3.700 | 3.600 | 3.650 | 3.166 | 16,174,200 |
| 2022-03-25 | 3.600 | 3.710 | 3.580 | 3.680 | 3.192 | 27,824,132 |
| 2022-03-24 | 3.590 | 3.630 | 3.550 | 3.600 | 3.123 | 19,051,264 |
| 2022-03-23 | 3.680 | 3.680 | 3.580 | 3.600 | 3.123 | 13,429,932 |
| 2022-03-22 | 3.710 | 3.730 | 3.640 | 3.670 | 3.184 | 24,671,000 |
| 2022-03-21 | 3.590 | 3.680 | 3.580 | 3.680 | 3.192 | 29,165,220 |
| 2022-03-18 | 3.500 | 3.590 | 3.480 | 3.590 | 3.114 | 24,721,940 |
| 2022-03-17 | 3.490 | 3.570 | 3.440 | 3.500 | 3.036 | 27,294,152 |
| 2022-03-16 | 3.370 | 3.440 | 3.270 | 3.430 | 2.975 | 26,125,000 |
| 2022-03-15 | 3.510 | 3.560 | 3.310 | 3.320 | 2.880 | 30,149,100 |
| 2022-03-14 | 3.560 | 3.660 | 3.540 | 3.550 | 3.079 | 28,858,229 |
| 2022-03-11 | 3.500 | 3.610 | 3.450 | 3.590 | 3.114 | 47,620,330 |
| 2022-03-10 | 3.460 | 3.740 | 3.440 | 3.510 | 3.045 | 64,937,168 |
| 2022-03-09 | 3.460 | 3.470 | 3.270 | 3.410 | 2.958 | 26,151,667 |
| 2022-03-08 | 3.550 | 3.570 | 3.430 | 3.430 | 2.975 | 13,298,279 |
| 2022-03-07 | 3.610 | 3.620 | 3.540 | 3.560 | 3.088 | 16,085,392 |
| 2022-03-04 | 3.660 | 3.670 | 3.550 | 3.580 | 3.106 | 22,082,214 |
| 2022-03-03 | 3.610 | 3.640 | 3.550 | 3.570 | 3.097 | 34,087,276 |
| 2022-03-02 | 3.440 | 3.520 | 3.420 | 3.490 | 3.027 | 15,474,240 |
| 2022-03-01 | 3.430 | 3.470 | 3.410 | 3.450 | 2.993 | 10,573,670 |
| 2022-02-28 | 3.400 | 3.420 | 3.340 | 3.420 | 2.967 | 11,625,839 |
| 2022-02-25 | 3.370 | 3.420 | 3.370 | 3.380 | 2.932 | 11,199,640 |
| 2022-02-24 | 3.450 | 3.460 | 3.300 | 3.370 | 2.923 | 24,421,394 |
| 2022-02-23 | 3.490 | 3.500 | 3.440 | 3.470 | 3.010 | 10,101,178 |
| 2022-02-22 | 3.520 | 3.520 | 3.430 | 3.460 | 3.001 | 13,367,121 |
| 2022-02-21 | 3.470 | 3.520 | 3.450 | 3.520 | 3.053 | 15,943,232 |
| 2022-02-18 | 3.400 | 3.470 | 3.390 | 3.460 | 3.001 | 12,342,557 |
| 2022-02-17 | 3.500 | 3.510 | 3.410 | 3.420 | 2.967 | 18,384,500 |
| 2022-02-16 | 3.430 | 3.500 | 3.420 | 3.480 | 3.019 | 21,852,300 |
| 2022-02-15 | 3.470 | 3.480 | 3.380 | 3.410 | 2.958 | 18,159,200 |
| 2022-02-14 | 3.430 | 3.480 | 3.400 | 3.450 | 2.993 | 20,911,993 |
| 2022-02-11 | 3.430 | 3.590 | 3.390 | 3.480 | 3.019 | 33,258,301 |
| 2022-02-10 | 3.450 | 3.460 | 3.420 | 3.450 | 2.993 | 10,044,700 |
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.