Changhong Meiling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.610 | 7.720 | 7.590 | 7.630 | 7.344 | 13,939,239 |
| 2025-07-24 | 7.580 | 7.620 | 7.520 | 7.610 | 7.325 | 14,198,720 |
| 2025-07-23 | 7.550 | 7.710 | 7.520 | 7.580 | 7.296 | 21,666,487 |
| 2025-07-22 | 7.530 | 7.600 | 7.430 | 7.590 | 7.305 | 24,412,815 |
| 2025-07-21 | 7.300 | 7.510 | 7.280 | 7.500 | 7.219 | 31,948,827 |
| 2025-07-18 | 7.300 | 7.320 | 7.230 | 7.310 | 7.036 | 18,799,230 |
| 2025-07-17 | 7.300 | 7.330 | 7.250 | 7.300 | 7.026 | 17,453,107 |
| 2025-07-16 | 7.300 | 7.360 | 7.270 | 7.290 | 7.017 | 11,953,431 |
| 2025-07-15 | 7.350 | 7.350 | 7.250 | 7.270 | 6.997 | 15,964,604 |
| 2025-07-14 | 7.250 | 7.380 | 7.240 | 7.350 | 7.074 | 20,743,951 |
| 2025-07-11 | 7.270 | 7.290 | 7.220 | 7.240 | 6.969 | 18,794,399 |
| 2025-07-10 | 7.250 | 7.330 | 7.240 | 7.280 | 7.007 | 12,896,446 |
| 2025-07-09 | 7.370 | 7.390 | 7.250 | 7.270 | 6.997 | 20,314,262 |
| 2025-07-08 | 7.380 | 7.450 | 7.300 | 7.390 | 7.113 | 30,076,997 |
| 2025-07-07 | 7.340 | 7.480 | 7.170 | 7.390 | 7.113 | 46,176,816 |
| 2025-07-04 | 7.180 | 7.260 | 7.130 | 7.150 | 6.882 | 15,000,597 |
| 2025-07-03 | 7.170 | 7.280 | 7.100 | 7.130 | 6.863 | 27,526,356 |
| 2025-07-02 | 6.950 | 7.240 | 6.930 | 7.210 | 6.940 | 39,629,661 |
| 2025-07-01 | 6.940 | 6.950 | 6.900 | 6.950 | 6.689 | 10,040,756 |
| 2025-06-30 | 6.930 | 6.960 | 6.900 | 6.940 | 6.680 | 10,952,575 |
| 2025-06-27 | 6.900 | 7.000 | 6.900 | 6.930 | 6.670 | 14,269,146 |
| 2025-06-26 | 6.970 | 6.980 | 6.900 | 6.900 | 6.641 | 14,450,044 |
| 2025-06-25 | 6.930 | 6.980 | 6.910 | 6.970 | 6.709 | 12,227,645 |
| 2025-06-24 | 6.830 | 6.950 | 6.830 | 6.940 | 6.680 | 13,048,623 |
| 2025-06-23 | 6.750 | 6.850 | 6.720 | 6.830 | 6.574 | 8,374,064 |
| 2025-06-20 | 6.820 | 6.880 | 6.780 | 6.830 | 6.574 | 9,481,297 |
| 2025-06-19 | 6.960 | 6.960 | 6.820 | 6.840 | 6.584 | 12,400,399 |
| 2025-06-18 | 7.000 | 7.010 | 6.930 | 6.960 | 6.699 | 7,920,840 |
| 2025-06-17 | 7.000 | 7.040 | 6.970 | 7.010 | 6.747 | 10,262,235 |
| 2025-06-16 | 6.990 | 7.020 | 6.950 | 6.970 | 6.709 | 11,271,134 |
| 2025-06-13 | 7.130 | 7.170 | 6.950 | 7.000 | 6.738 | 27,697,200 |
| 2025-06-12 | 7.260 | 7.320 | 7.160 | 7.230 | 6.959 | 19,950,164 |
| 2025-06-11 | 7.330 | 7.340 | 7.210 | 7.270 | 6.997 | 30,546,344 |
| 2025-06-10 | 7.540 | 7.810 | 7.530 | 7.710 | 7.103 | 40,365,890 |
| 2025-06-09 | 7.510 | 7.550 | 7.450 | 7.530 | 6.937 | 17,448,299 |
| 2025-06-06 | 7.400 | 7.500 | 7.380 | 7.490 | 6.901 | 14,079,713 |
| 2025-06-05 | 7.460 | 7.460 | 7.370 | 7.390 | 6.808 | 11,711,366 |
| 2025-06-04 | 7.330 | 7.400 | 7.320 | 7.380 | 6.799 | 10,426,522 |
| 2025-06-03 | 7.390 | 7.420 | 7.300 | 7.330 | 6.753 | 15,083,186 |
| 2025-05-30 | 7.570 | 7.570 | 7.420 | 7.430 | 6.845 | 10,415,299 |
| 2025-05-29 | 7.540 | 7.620 | 7.510 | 7.570 | 6.974 | 8,328,731 |
| 2025-05-28 | 7.460 | 7.590 | 7.440 | 7.550 | 6.956 | 12,055,456 |
| 2025-05-27 | 7.580 | 7.590 | 7.420 | 7.440 | 6.855 | 13,823,200 |
| 2025-05-26 | 7.610 | 7.640 | 7.540 | 7.600 | 7.002 | 8,628,560 |
| 2025-05-23 | 7.740 | 7.750 | 7.610 | 7.610 | 7.011 | 10,479,799 |
| 2025-05-22 | 7.840 | 7.870 | 7.730 | 7.730 | 7.122 | 8,209,613 |
| 2025-05-21 | 7.900 | 7.950 | 7.830 | 7.860 | 7.241 | 8,908,907 |
| 2025-05-20 | 7.850 | 7.950 | 7.810 | 7.930 | 7.306 | 11,705,240 |
| 2025-05-19 | 7.690 | 7.940 | 7.670 | 7.870 | 7.251 | 18,493,128 |
| 2025-05-16 | 7.610 | 7.750 | 7.590 | 7.690 | 7.085 | 9,552,090 |
| 2025-05-15 | 7.760 | 7.770 | 7.630 | 7.630 | 7.030 | 11,144,199 |
| 2025-05-14 | 7.820 | 7.830 | 7.720 | 7.780 | 7.168 | 11,308,555 |
| 2025-05-13 | 7.950 | 7.950 | 7.790 | 7.810 | 7.195 | 11,532,496 |
| 2025-05-12 | 7.810 | 7.910 | 7.810 | 7.870 | 7.251 | 12,639,392 |
| 2025-05-09 | 7.840 | 7.920 | 7.730 | 7.810 | 7.195 | 17,752,199 |
| 2025-05-08 | 7.710 | 7.790 | 7.650 | 7.750 | 7.140 | 12,705,284 |
| 2025-05-07 | 7.670 | 7.770 | 7.640 | 7.690 | 7.085 | 19,248,998 |
| 2025-05-06 | 7.510 | 7.600 | 7.490 | 7.600 | 7.002 | 13,841,908 |
| 2025-04-30 | 7.660 | 7.690 | 7.480 | 7.490 | 6.901 | 19,573,885 |
| 2025-04-29 | 7.640 | 7.720 | 7.610 | 7.650 | 7.048 | 8,406,318 |
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.