Changhong Meiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	5.620	5.710	5.580	5.670	5.457	11,687,078
2026-04-22	5.670	5.680	5.600	5.620	5.409	12,628,993
2026-04-21	5.770	5.770	5.710	5.720	5.506	7,489,177
2026-04-20	5.720	5.780	5.700	5.780	5.563	10,199,123
2026-04-17	5.700	5.710	5.670	5.700	5.486	4,808,446
2026-04-16	5.690	5.720	5.680	5.720	5.506	5,899,154
2026-04-15	5.730	5.750	5.670	5.680	5.467	10,175,594
2026-04-14	5.740	5.750	5.670	5.710	5.496	6,983,244
2026-04-13	5.700	5.740	5.690	5.720	5.506	5,944,374
2026-04-10	5.700	5.770	5.700	5.750	5.534	8,773,974
2026-04-09	5.760	5.800	5.670	5.680	5.467	8,675,407
2026-04-08	5.780	5.820	5.730	5.810	5.592	13,149,478
2026-04-07	5.720	5.730	5.550	5.680	5.467	18,778,759
2026-04-03	6.070	6.090	5.700	5.770	5.554	31,842,866
2026-04-02	6.280	6.350	6.250	6.290	6.054	9,691,839
2026-04-01	6.230	6.340	6.190	6.300	6.064	12,327,775
2026-03-31	6.140	6.250	6.130	6.170	5.939	7,743,562
2026-03-30	6.060	6.150	6.020	6.140	5.910	8,322,826
2026-03-27	6.080	6.140	6.050	6.100	5.871	7,540,333
2026-03-26	6.150	6.210	6.110	6.130	5.900	7,614,864
2026-03-25	6.020	6.150	6.010	6.140	5.910	7,257,501
2026-03-24	5.880	6.050	5.840	6.040	5.814	12,293,032
2026-03-23	6.050	6.060	5.800	5.810	5.592	14,714,673
2026-03-20	6.200	6.230	6.120	6.130	5.900	7,880,512
2026-03-19	6.290	6.290	6.170	6.200	5.968	10,071,099
2026-03-18	6.340	6.360	6.260	6.320	6.083	6,976,362
2026-03-17	6.360	6.420	6.320	6.330	6.093	8,623,024
2026-03-16	6.360	6.390	6.310	6.360	6.122	8,572,563
2026-03-13	6.360	6.430	6.350	6.390	6.150	12,424,349
2026-03-12	6.370	6.390	6.340	6.350	6.112	8,696,879
2026-03-11	6.280	6.370	6.260	6.360	6.122	15,089,677
2026-03-10	6.250	6.300	6.240	6.270	6.035	8,832,772
2026-03-09	6.220	6.250	6.180	6.220	5.987	12,454,877
2026-03-06	6.190	6.280	6.180	6.270	6.035	13,033,805
2026-03-05	6.210	6.240	6.180	6.210	5.977	10,213,688
2026-03-04	6.230	6.250	6.130	6.170	5.939	17,253,893
2026-03-03	6.400	6.460	6.250	6.270	6.035	24,061,287
2026-03-02	6.520	6.560	6.390	6.410	6.170	25,249,111
2026-02-27	6.560	6.610	6.550	6.590	6.343	10,792,180
2026-02-26	6.640	6.660	6.530	6.580	6.333	14,106,573
2026-02-25	6.650	6.720	6.620	6.640	6.391	15,492,623
2026-02-24	6.580	6.620	6.560	6.610	6.362	6,329,448
2026-02-13	6.590	6.610	6.530	6.540	6.295	6,963,740
2026-02-12	6.680	6.690	6.590	6.590	6.343	10,294,200
2026-02-11	6.680	6.710	6.660	6.670	6.420	7,437,700
2026-02-10	6.660	6.710	6.630	6.690	6.439	10,215,000
2026-02-09	6.660	6.690	6.640	6.660	6.410	8,120,300
2026-02-06	6.620	6.670	6.610	6.630	6.381	7,579,785
2026-02-05	6.600	6.680	6.590	6.630	6.381	11,062,755
2026-02-04	6.510	6.630	6.500	6.620	6.372	12,414,532
2026-02-03	6.570	6.590	6.480	6.530	6.285	12,494,245
2026-02-02	6.650	6.660	6.530	6.540	6.295	14,388,680
2026-01-30	6.610	6.690	6.580	6.650	6.401	14,753,127
2026-01-29	6.620	6.650	6.580	6.630	6.381	17,088,955
2026-01-28	6.660	6.680	6.610	6.640	6.391	8,364,711
2026-01-27	6.740	6.760	6.600	6.650	6.401	12,499,087
2026-01-26	6.800	6.810	6.700	6.750	6.497	12,615,232
2026-01-23	6.770	6.790	6.750	6.780	6.526	12,022,958
2026-01-22	6.730	6.780	6.720	6.770	6.516	17,464,983
2026-01-21	6.700	6.740	6.700	6.720	6.468	8,504,341

← NewerPage 3 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.