Changhong Meiling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.840 | 4.850 | 4.750 | 4.780 | 4.780 | 9,889,378 |
| 2026-07-21 | 4.910 | 4.950 | 4.800 | 4.860 | 4.860 | 12,877,147 |
| 2026-07-20 | 5.010 | 5.080 | 4.870 | 4.950 | 4.950 | 16,200,304 |
| 2026-07-17 | 5.120 | 5.180 | 4.970 | 5.030 | 5.030 | 15,337,015 |
| 2026-07-16 | 5.080 | 5.210 | 5.060 | 5.140 | 5.140 | 15,328,274 |
| 2026-07-15 | 5.150 | 5.270 | 5.030 | 5.100 | 5.100 | 26,292,602 |
| 2026-07-14 | 5.330 | 5.550 | 5.310 | 5.470 | 5.470 | 15,235,823 |
| 2026-07-13 | 5.420 | 5.550 | 5.350 | 5.370 | 5.370 | 16,808,236 |
| 2026-07-10 | 5.400 | 5.560 | 5.280 | 5.480 | 5.480 | 21,601,180 |
| 2026-07-09 | 5.580 | 5.670 | 5.380 | 5.440 | 5.440 | 24,984,297 |
| 2026-07-08 | 5.610 | 5.750 | 5.450 | 5.730 | 5.730 | 26,842,504 |
| 2026-07-07 | 5.990 | 6.020 | 5.610 | 5.650 | 5.650 | 39,965,195 |
| 2026-07-06 | 5.800 | 6.360 | 5.710 | 6.140 | 6.140 | 54,115,441 |
| 2026-07-03 | 5.880 | 6.070 | 5.800 | 5.880 | 5.880 | 40,157,934 |
| 2026-07-02 | 5.900 | 6.270 | 5.780 | 5.870 | 5.870 | 66,518,383 |
| 2026-07-01 | 5.360 | 5.970 | 5.220 | 5.970 | 5.970 | 58,039,758 |
| 2026-06-30 | 5.360 | 5.750 | 5.360 | 5.430 | 5.430 | 45,417,992 |
| 2026-06-29 | 5.490 | 5.490 | 5.220 | 5.490 | 5.490 | 37,106,770 |
| 2026-06-26 | 5.070 | 5.080 | 4.960 | 4.990 | 4.990 | 5,772,535 |
| 2026-06-25 | 5.200 | 5.230 | 5.050 | 5.060 | 5.060 | 7,336,220 |
| 2026-06-24 | 5.380 | 5.390 | 5.200 | 5.200 | 5.200 | 9,341,199 |
| 2026-06-23 | 5.420 | 5.510 | 5.380 | 5.400 | 5.400 | 9,175,000 |
| 2026-06-22 | 5.500 | 5.600 | 5.360 | 5.600 | 5.390 | 10,764,200 |
| 2026-06-18 | 5.710 | 5.730 | 5.480 | 5.540 | 5.332 | 11,140,040 |
| 2026-06-17 | 5.880 | 5.880 | 5.740 | 5.760 | 5.544 | 8,273,348 |
| 2026-06-16 | 5.860 | 5.920 | 5.780 | 5.880 | 5.660 | 11,154,447 |
| 2026-06-15 | 5.900 | 5.960 | 5.720 | 5.890 | 5.669 | 20,193,735 |
| 2026-06-12 | 5.860 | 6.050 | 5.800 | 5.870 | 5.650 | 33,383,700 |
| 2026-06-11 | 5.700 | 5.950 | 5.680 | 5.830 | 5.611 | 26,204,578 |
| 2026-06-10 | 5.440 | 5.800 | 5.420 | 5.710 | 5.496 | 23,941,133 |
| 2026-06-09 | 5.540 | 5.550 | 5.410 | 5.480 | 5.275 | 9,109,300 |
| 2026-06-08 | 5.640 | 5.710 | 5.480 | 5.500 | 5.294 | 12,250,841 |
| 2026-06-05 | 5.700 | 5.810 | 5.680 | 5.740 | 5.525 | 11,839,321 |
| 2026-06-04 | 5.590 | 5.720 | 5.560 | 5.700 | 5.486 | 11,241,107 |
| 2026-06-03 | 5.650 | 5.680 | 5.530 | 5.580 | 5.371 | 10,581,333 |
| 2026-06-02 | 5.780 | 5.810 | 5.640 | 5.670 | 5.457 | 17,148,947 |
| 2026-06-01 | 5.970 | 6.110 | 5.660 | 5.810 | 5.592 | 26,066,290 |
| 2026-05-29 | 5.580 | 5.640 | 5.540 | 5.570 | 5.361 | 7,931,855 |
| 2026-05-28 | 5.410 | 5.610 | 5.400 | 5.590 | 5.380 | 13,050,323 |
| 2026-05-27 | 5.500 | 5.530 | 5.400 | 5.420 | 5.217 | 5,358,026 |
| 2026-05-26 | 5.440 | 5.540 | 5.380 | 5.530 | 5.323 | 7,238,225 |
| 2026-05-25 | 5.500 | 5.500 | 5.420 | 5.450 | 5.246 | 4,621,377 |
| 2026-05-22 | 5.470 | 5.500 | 5.390 | 5.470 | 5.265 | 6,412,025 |
| 2026-05-21 | 5.500 | 5.580 | 5.460 | 5.480 | 5.275 | 7,404,543 |
| 2026-05-20 | 5.580 | 5.580 | 5.480 | 5.510 | 5.303 | 5,032,800 |
| 2026-05-19 | 5.500 | 5.590 | 5.450 | 5.580 | 5.371 | 6,129,018 |
| 2026-05-18 | 5.600 | 5.600 | 5.460 | 5.490 | 5.284 | 8,826,311 |
| 2026-05-15 | 5.610 | 5.650 | 5.580 | 5.600 | 5.390 | 6,358,409 |
| 2026-05-14 | 5.700 | 5.700 | 5.600 | 5.610 | 5.400 | 6,983,447 |
| 2026-05-13 | 5.720 | 5.740 | 5.680 | 5.700 | 5.486 | 6,467,703 |
| 2026-05-12 | 5.800 | 5.810 | 5.710 | 5.720 | 5.506 | 6,752,933 |
| 2026-05-11 | 5.830 | 5.850 | 5.770 | 5.800 | 5.583 | 8,557,907 |
| 2026-05-08 | 5.710 | 5.850 | 5.690 | 5.820 | 5.602 | 13,465,113 |
| 2026-05-07 | 5.680 | 5.730 | 5.680 | 5.720 | 5.506 | 9,881,152 |
| 2026-05-06 | 5.660 | 5.720 | 5.650 | 5.690 | 5.477 | 8,827,376 |
| 2026-04-30 | 5.660 | 5.690 | 5.640 | 5.660 | 5.448 | 6,738,925 |
| 2026-04-29 | 5.600 | 5.680 | 5.590 | 5.680 | 5.467 | 6,808,522 |
| 2026-04-28 | 5.600 | 5.640 | 5.590 | 5.610 | 5.400 | 5,421,801 |
| 2026-04-27 | 5.610 | 5.640 | 5.580 | 5.630 | 5.419 | 6,134,372 |
| 2026-04-24 | 5.650 | 5.660 | 5.580 | 5.630 | 5.419 | 7,876,986 |
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.