Changhong Meiling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.960 | 6.980 | 6.900 | 6.930 | 6.670 | 15,155,465 |
| 2025-10-24 | 6.980 | 6.990 | 6.940 | 6.950 | 6.689 | 12,038,347 |
| 2025-10-23 | 7.000 | 7.000 | 6.880 | 6.980 | 6.718 | 31,958,052 |
| 2025-10-22 | 7.100 | 7.190 | 7.090 | 7.180 | 6.911 | 11,345,982 |
| 2025-10-21 | 7.040 | 7.130 | 7.030 | 7.130 | 6.863 | 10,763,254 |
| 2025-10-20 | 7.080 | 7.120 | 6.980 | 7.040 | 6.776 | 11,320,828 |
| 2025-10-17 | 7.120 | 7.140 | 7.010 | 7.040 | 6.776 | 10,348,099 |
| 2025-10-16 | 7.200 | 7.210 | 7.100 | 7.120 | 6.853 | 9,034,464 |
| 2025-10-15 | 7.120 | 7.210 | 7.120 | 7.200 | 6.930 | 8,647,802 |
| 2025-10-14 | 7.140 | 7.180 | 7.110 | 7.130 | 6.863 | 12,296,173 |
| 2025-10-13 | 7.080 | 7.130 | 6.950 | 7.120 | 6.853 | 16,132,876 |
| 2025-10-10 | 7.160 | 7.270 | 7.130 | 7.210 | 6.940 | 15,904,274 |
| 2025-10-09 | 7.140 | 7.160 | 7.070 | 7.160 | 6.892 | 12,602,692 |
| 2025-09-30 | 7.180 | 7.180 | 7.100 | 7.130 | 6.863 | 7,471,777 |
| 2025-09-29 | 7.100 | 7.160 | 7.010 | 7.150 | 6.882 | 11,066,259 |
| 2025-09-26 | 7.100 | 7.130 | 7.070 | 7.100 | 6.834 | 15,287,883 |
| 2025-09-25 | 7.200 | 7.210 | 7.080 | 7.120 | 6.853 | 12,739,980 |
| 2025-09-24 | 7.120 | 7.220 | 7.070 | 7.210 | 6.940 | 11,841,299 |
| 2025-09-23 | 7.190 | 7.190 | 7.030 | 7.140 | 6.872 | 15,493,832 |
| 2025-09-22 | 7.390 | 7.400 | 7.130 | 7.180 | 6.911 | 21,433,117 |
| 2025-09-19 | 7.430 | 7.470 | 7.360 | 7.400 | 7.123 | 12,664,901 |
| 2025-09-18 | 7.580 | 7.620 | 7.410 | 7.480 | 7.200 | 16,323,430 |
| 2025-09-17 | 7.490 | 7.600 | 7.430 | 7.590 | 7.305 | 20,350,107 |
| 2025-09-16 | 7.370 | 7.500 | 7.340 | 7.490 | 7.209 | 14,108,318 |
| 2025-09-15 | 7.400 | 7.420 | 7.330 | 7.380 | 7.103 | 12,089,003 |
| 2025-09-12 | 7.500 | 7.520 | 7.370 | 7.380 | 7.103 | 19,936,878 |
| 2025-09-11 | 7.500 | 7.530 | 7.400 | 7.530 | 7.248 | 10,308,650 |
| 2025-09-10 | 7.560 | 7.580 | 7.430 | 7.460 | 7.180 | 10,113,785 |
| 2025-09-09 | 7.560 | 7.590 | 7.490 | 7.560 | 7.277 | 10,938,552 |
| 2025-09-08 | 7.490 | 7.590 | 7.430 | 7.580 | 7.296 | 14,608,004 |
| 2025-09-05 | 7.420 | 7.480 | 7.350 | 7.480 | 7.200 | 15,149,849 |
| 2025-09-04 | 7.320 | 7.480 | 7.300 | 7.410 | 7.132 | 24,165,376 |
| 2025-09-03 | 7.490 | 7.520 | 7.320 | 7.330 | 7.055 | 15,778,480 |
| 2025-09-02 | 7.560 | 7.580 | 7.390 | 7.470 | 7.190 | 16,021,181 |
| 2025-09-01 | 7.700 | 7.730 | 7.520 | 7.560 | 7.277 | 20,840,843 |
| 2025-08-29 | 7.660 | 7.930 | 7.620 | 7.680 | 7.392 | 45,995,204 |
| 2025-08-28 | 7.630 | 7.700 | 7.460 | 7.660 | 7.373 | 20,509,609 |
| 2025-08-27 | 7.910 | 7.930 | 7.650 | 7.660 | 7.373 | 28,588,898 |
| 2025-08-26 | 7.950 | 8.010 | 7.900 | 7.920 | 7.623 | 21,693,741 |
| 2025-08-25 | 7.920 | 8.030 | 7.840 | 7.970 | 7.671 | 34,675,471 |
| 2025-08-22 | 8.050 | 8.100 | 7.850 | 7.900 | 7.604 | 38,606,746 |
| 2025-08-21 | 7.600 | 8.180 | 7.550 | 8.130 | 7.825 | 69,445,842 |
| 2025-08-20 | 7.690 | 7.700 | 7.600 | 7.670 | 7.382 | 26,246,383 |
| 2025-08-19 | 7.380 | 7.700 | 7.370 | 7.630 | 7.344 | 38,933,980 |
| 2025-08-18 | 7.330 | 7.400 | 7.320 | 7.380 | 7.103 | 18,419,771 |
| 2025-08-15 | 7.220 | 7.340 | 7.190 | 7.320 | 7.046 | 16,267,242 |
| 2025-08-14 | 7.300 | 7.340 | 7.190 | 7.210 | 6.940 | 16,321,711 |
| 2025-08-13 | 7.320 | 7.330 | 7.260 | 7.300 | 7.026 | 13,689,969 |
| 2025-08-12 | 7.320 | 7.370 | 7.270 | 7.290 | 7.017 | 17,225,470 |
| 2025-08-11 | 7.290 | 7.330 | 7.260 | 7.320 | 7.046 | 13,643,761 |
| 2025-08-08 | 7.260 | 7.300 | 7.240 | 7.270 | 6.997 | 8,577,096 |
| 2025-08-07 | 7.330 | 7.340 | 7.250 | 7.270 | 6.997 | 12,256,991 |
| 2025-08-06 | 7.280 | 7.350 | 7.250 | 7.330 | 7.055 | 13,477,547 |
| 2025-08-05 | 7.270 | 7.300 | 7.240 | 7.280 | 7.007 | 12,539,346 |
| 2025-08-04 | 7.280 | 7.300 | 7.220 | 7.260 | 6.988 | 13,804,852 |
| 2025-08-01 | 7.280 | 7.340 | 7.270 | 7.300 | 7.026 | 9,443,030 |
| 2025-07-31 | 7.420 | 7.440 | 7.260 | 7.260 | 6.988 | 18,945,025 |
| 2025-07-30 | 7.430 | 7.470 | 7.390 | 7.430 | 7.151 | 15,951,107 |
| 2025-07-29 | 7.560 | 7.570 | 7.390 | 7.450 | 7.171 | 16,122,497 |
| 2025-07-28 | 7.620 | 7.710 | 7.540 | 7.570 | 7.286 | 17,201,604 |
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.