Changhong Meiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.490	3.490	3.440	3.460	3.001	11,327,768
2022-02-08	3.370	3.480	3.340	3.470	3.010	20,037,451
2022-02-07	3.340	3.380	3.280	3.370	2.923	15,180,418
2022-01-28	3.240	3.320	3.210	3.300	2.863	11,986,218
2022-01-27	3.310	3.330	3.200	3.220	2.793	16,876,818
2022-01-26	3.310	3.340	3.260	3.310	2.871	13,265,747
2022-01-25	3.430	3.430	3.260	3.270	2.837	19,820,000
2022-01-24	3.450	3.470	3.400	3.420	2.967	9,845,644
2022-01-21	3.500	3.520	3.450	3.460	3.001	10,855,638
2022-01-20	3.630	3.630	3.480	3.490	3.027	14,672,568
2022-01-19	3.550	3.640	3.550	3.580	3.106	15,523,449
2022-01-18	3.660	3.730	3.550	3.560	3.088	18,727,394
2022-01-17	3.580	3.680	3.570	3.660	3.175	14,615,759
2022-01-14	3.760	3.760	3.600	3.600	3.123	21,821,035
2022-01-13	3.720	3.800	3.710	3.730	3.236	15,058,800
2022-01-12	3.750	3.760	3.690	3.720	3.227	13,836,944
2022-01-11	3.720	3.820	3.710	3.720	3.227	20,071,466
2022-01-10	3.650	3.750	3.650	3.710	3.218	14,813,253
2022-01-07	3.780	3.830	3.690	3.700	3.210	22,977,341
2022-01-06	3.700	3.800	3.700	3.750	3.253	22,520,045
2022-01-05	3.710	3.810	3.690	3.740	3.244	32,100,892
2022-01-04	3.680	3.770	3.680	3.720	3.227	22,585,867
2021-12-31	3.600	3.750	3.580	3.670	3.184	28,150,429
2021-12-30	3.560	3.620	3.520	3.620	3.140	21,161,130
2021-12-29	3.550	3.570	3.510	3.560	3.088	13,950,220
2021-12-28	3.590	3.610	3.540	3.560	3.088	10,149,708
2021-12-27	3.510	3.590	3.500	3.580	3.106	14,189,556
2021-12-24	3.560	3.600	3.490	3.510	3.045	16,781,700
2021-12-23	3.570	3.580	3.530	3.560	3.088	19,486,700
2021-12-22	3.700	3.710	3.600	3.610	3.132	21,294,700
2021-12-21	3.620	3.690	3.590	3.690	3.201	30,391,580
2021-12-20	3.500	3.710	3.490	3.650	3.166	51,847,778
2021-12-17	3.550	3.560	3.480	3.500	3.036	16,865,966
2021-12-16	3.550	3.580	3.520	3.560	3.088	19,340,273
2021-12-15	3.560	3.600	3.540	3.560	3.088	24,194,648
2021-12-14	3.490	3.670	3.470	3.600	3.123	45,643,136
2021-12-13	3.640	3.640	3.430	3.520	3.053	41,962,095
2021-12-10	3.410	3.620	3.410	3.590	3.114	43,015,038
2021-12-09	3.450	3.600	3.450	3.460	3.001	31,815,022
2021-12-08	3.460	3.470	3.390	3.410	2.958	12,714,665
2021-12-07	3.440	3.460	3.400	3.450	2.993	14,733,367
2021-12-06	3.480	3.480	3.400	3.440	2.984	23,428,015
2021-12-03	3.480	3.500	3.440	3.460	3.001	16,178,132
2021-12-02	3.430	3.530	3.390	3.480	3.019	37,253,651
2021-12-01	3.320	3.450	3.300	3.440	2.984	27,033,082
2021-11-30	3.270	3.360	3.250	3.330	2.889	20,711,481
2021-11-29	3.240	3.250	3.210	3.220	2.793	9,624,518
2021-11-26	3.300	3.310	3.260	3.270	2.837	10,062,826
2021-11-25	3.350	3.360	3.310	3.320	2.880	8,151,192
2021-11-24	3.330	3.360	3.310	3.350	2.906	9,607,400
2021-11-23	3.300	3.350	3.290	3.340	2.897	10,072,909
2021-11-22	3.310	3.330	3.280	3.320	2.880	9,045,000
2021-11-19	3.280	3.320	3.250	3.310	2.871	10,787,936
2021-11-18	3.310	3.340	3.260	3.270	2.837	10,103,628
2021-11-17	3.270	3.340	3.260	3.320	2.880	14,400,608
2021-11-16	3.330	3.340	3.270	3.280	2.845	11,250,769
2021-11-15	3.270	3.310	3.250	3.300	2.863	12,382,537
2021-11-12	3.270	3.270	3.230	3.260	2.828	8,411,157
2021-11-11	3.240	3.280	3.230	3.260	2.828	11,273,900
2021-11-10	3.210	3.250	3.160	3.250	2.819	12,052,413

← NewerPage 20 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.