Changhong Meiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.710	6.760	6.690	6.760	6.507	11,428,927
2026-01-19	6.620	6.710	6.620	6.710	6.458	9,016,069
2026-01-16	6.670	6.680	6.630	6.640	6.391	7,665,819
2026-01-15	6.640	6.680	6.620	6.650	6.401	8,169,954
2026-01-14	6.710	6.750	6.630	6.660	6.410	17,039,877
2026-01-13	6.800	6.810	6.690	6.710	6.458	15,300,314
2026-01-12	6.680	6.770	6.680	6.770	6.516	13,755,934
2026-01-09	6.630	6.680	6.630	6.680	6.430	11,683,930
2026-01-08	6.600	6.670	6.600	6.640	6.391	8,058,930
2026-01-07	6.670	6.680	6.610	6.620	6.372	9,032,140
2026-01-06	6.570	6.700	6.560	6.680	6.430	16,093,844
2026-01-05	6.530	6.580	6.520	6.580	6.333	9,570,134
2025-12-31	6.470	6.600	6.440	6.550	6.304	11,476,808
2025-12-30	6.510	6.520	6.420	6.440	6.199	7,978,214
2025-12-29	6.550	6.560	6.490	6.500	6.256	6,543,490
2025-12-26	6.590	6.610	6.530	6.540	6.295	7,351,999
2025-12-25	6.530	6.610	6.530	6.600	6.353	6,007,556
2025-12-24	6.510	6.560	6.500	6.550	6.304	4,787,846
2025-12-23	6.570	6.570	6.500	6.510	6.266	5,644,701
2025-12-22	6.600	6.610	6.560	6.570	6.324	8,651,512
2025-12-19	6.500	6.600	6.490	6.600	6.353	7,837,399
2025-12-18	6.470	6.560	6.460	6.500	6.256	5,831,133
2025-12-17	6.480	6.520	6.410	6.510	6.266	6,348,999
2025-12-16	6.560	6.570	6.480	6.490	6.247	7,435,832
2025-12-15	6.540	6.590	6.530	6.560	6.314	3,599,698
2025-12-12	6.560	6.600	6.540	6.560	6.314	5,907,600
2025-12-11	6.630	6.640	6.540	6.550	6.304	6,681,374
2025-12-10	6.580	6.640	6.570	6.640	6.391	7,062,702
2025-12-09	6.670	6.680	6.580	6.600	6.353	9,480,700
2025-12-08	6.700	6.720	6.660	6.670	6.420	7,745,020
2025-12-05	6.690	6.730	6.650	6.710	6.458	6,801,499
2025-12-04	6.790	6.790	6.690	6.700	6.449	6,287,893
2025-12-03	6.750	6.820	6.730	6.800	6.545	9,174,268
2025-12-02	6.730	6.780	6.690	6.750	6.497	9,644,878
2025-12-01	6.640	6.730	6.630	6.720	6.468	8,374,007
2025-11-28	6.680	6.690	6.560	6.650	6.401	12,658,909
2025-11-27	6.730	6.780	6.680	6.690	6.439	9,559,900
2025-11-26	6.780	6.820	6.710	6.740	6.487	5,655,718
2025-11-25	6.700	6.790	6.690	6.770	6.516	7,100,178
2025-11-24	6.680	6.720	6.660	6.710	6.458	5,432,613
2025-11-21	6.860	6.870	6.660	6.670	6.420	14,651,074
2025-11-20	6.890	6.910	6.840	6.890	6.632	8,304,095
2025-11-19	6.880	6.910	6.850	6.880	6.622	8,451,520
2025-11-18	6.980	7.000	6.870	6.890	6.632	13,548,820
2025-11-17	7.040	7.050	6.980	6.990	6.728	11,712,519
2025-11-14	7.020	7.100	7.010	7.030	6.766	15,274,901
2025-11-13	7.050	7.080	6.970	7.040	6.776	14,659,618
2025-11-12	6.990	7.050	6.980	7.040	6.776	14,550,625
2025-11-11	7.000	7.040	6.970	7.000	6.738	12,898,397
2025-11-10	6.930	7.030	6.900	7.010	6.747	16,204,914
2025-11-07	6.930	6.970	6.910	6.920	6.661	9,408,265
2025-11-06	6.910	6.950	6.890	6.940	6.680	10,825,192
2025-11-05	6.860	6.920	6.850	6.910	6.651	9,243,517
2025-11-04	6.910	6.920	6.860	6.880	6.622	10,972,943
2025-11-03	6.960	6.970	6.880	6.920	6.661	16,427,900
2025-10-31	7.000	7.020	6.930	6.950	6.689	13,455,653
2025-10-30	6.930	6.990	6.910	6.990	6.728	15,026,843
2025-10-29	6.930	6.940	6.890	6.940	6.680	9,214,248
2025-10-28	6.920	6.960	6.890	6.940	6.680	11,238,032
2025-10-27	6.960	6.980	6.900	6.930	6.670	15,155,465

← NewerPage 4 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.