Changhong Meiling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.720 | 7.770 | 7.560 | 7.660 | 7.057 | 13,305,505 |
| 2025-04-25 | 7.760 | 7.780 | 7.730 | 7.750 | 7.140 | 10,824,059 |
| 2025-04-24 | 7.740 | 7.890 | 7.690 | 7.710 | 7.103 | 15,223,390 |
| 2025-04-23 | 7.840 | 7.870 | 7.720 | 7.750 | 7.140 | 16,811,746 |
| 2025-04-22 | 7.910 | 7.950 | 7.800 | 7.810 | 7.195 | 14,983,773 |
| 2025-04-21 | 7.670 | 7.840 | 7.610 | 7.820 | 7.205 | 14,721,323 |
| 2025-04-18 | 7.760 | 7.790 | 7.600 | 7.670 | 7.066 | 17,398,164 |
| 2025-04-17 | 7.700 | 7.940 | 7.660 | 7.740 | 7.131 | 17,417,615 |
| 2025-04-16 | 7.800 | 7.830 | 7.670 | 7.730 | 7.122 | 16,572,800 |
| 2025-04-15 | 7.470 | 7.830 | 7.350 | 7.830 | 7.214 | 42,402,691 |
| 2025-04-14 | 7.510 | 7.550 | 7.400 | 7.430 | 6.845 | 18,467,187 |
| 2025-04-11 | 7.400 | 7.590 | 7.400 | 7.440 | 6.855 | 23,569,774 |
| 2025-04-10 | 7.290 | 7.700 | 7.260 | 7.530 | 6.937 | 55,963,647 |
| 2025-04-09 | 6.740 | 7.030 | 6.380 | 7.020 | 6.468 | 31,066,966 |
| 2025-04-08 | 6.920 | 7.110 | 6.800 | 6.880 | 6.339 | 34,587,355 |
| 2025-04-07 | 7.400 | 7.420 | 7.060 | 7.060 | 6.504 | 34,774,378 |
| 2025-04-03 | 8.090 | 8.100 | 7.800 | 7.840 | 7.223 | 51,787,088 |
| 2025-04-02 | 8.230 | 8.380 | 8.160 | 8.280 | 7.628 | 17,571,463 |
| 2025-04-01 | 8.320 | 8.350 | 8.230 | 8.240 | 7.592 | 23,273,898 |
| 2025-03-31 | 8.460 | 8.550 | 8.220 | 8.310 | 7.656 | 32,521,939 |
| 2025-03-28 | 8.410 | 8.560 | 8.380 | 8.500 | 7.831 | 33,908,499 |
| 2025-03-27 | 8.440 | 8.650 | 8.390 | 8.410 | 7.748 | 53,699,831 |
| 2025-03-26 | 8.280 | 8.510 | 8.180 | 8.460 | 7.794 | 43,726,564 |
| 2025-03-25 | 8.280 | 8.450 | 8.250 | 8.300 | 7.647 | 29,163,330 |
| 2025-03-24 | 8.200 | 8.370 | 8.160 | 8.300 | 7.647 | 33,226,734 |
| 2025-03-21 | 8.180 | 8.320 | 8.140 | 8.180 | 7.536 | 20,520,499 |
| 2025-03-20 | 8.370 | 8.390 | 8.200 | 8.210 | 7.564 | 24,899,105 |
| 2025-03-19 | 8.330 | 8.430 | 8.220 | 8.370 | 7.711 | 37,291,460 |
| 2025-03-18 | 8.230 | 8.540 | 8.100 | 8.380 | 7.721 | 49,647,168 |
| 2025-03-17 | 8.180 | 8.390 | 8.140 | 8.190 | 7.546 | 49,400,804 |
| 2025-03-14 | 7.870 | 8.090 | 7.860 | 8.090 | 7.453 | 43,524,386 |
| 2025-03-13 | 7.910 | 7.970 | 7.810 | 7.870 | 7.251 | 19,434,627 |
| 2025-03-12 | 7.990 | 8.030 | 7.900 | 7.900 | 7.278 | 23,671,401 |
| 2025-03-11 | 7.830 | 8.060 | 7.780 | 7.990 | 7.361 | 33,936,250 |
| 2025-03-10 | 7.840 | 7.890 | 7.820 | 7.860 | 7.241 | 12,092,161 |
| 2025-03-07 | 7.930 | 7.930 | 7.820 | 7.870 | 7.251 | 22,681,400 |
| 2025-03-06 | 7.900 | 7.970 | 7.850 | 7.960 | 7.334 | 24,231,613 |
| 2025-03-05 | 7.930 | 7.940 | 7.860 | 7.900 | 7.278 | 18,043,760 |
| 2025-03-04 | 7.940 | 8.030 | 7.850 | 7.930 | 7.306 | 25,843,170 |
| 2025-03-03 | 8.090 | 8.130 | 7.930 | 8.020 | 7.389 | 34,220,490 |
| 2025-02-28 | 8.080 | 8.360 | 8.020 | 8.190 | 7.546 | 53,338,988 |
| 2025-02-27 | 7.920 | 8.110 | 7.910 | 8.070 | 7.435 | 33,594,839 |
| 2025-02-26 | 7.810 | 7.990 | 7.810 | 7.930 | 7.306 | 18,832,881 |
| 2025-02-25 | 7.890 | 7.900 | 7.800 | 7.810 | 7.195 | 18,538,259 |
| 2025-02-24 | 7.900 | 7.980 | 7.860 | 7.950 | 7.324 | 17,382,988 |
| 2025-02-21 | 7.990 | 8.000 | 7.850 | 7.920 | 7.297 | 20,095,757 |
| 2025-02-20 | 7.940 | 8.050 | 7.930 | 7.950 | 7.324 | 14,344,939 |
| 2025-02-19 | 7.900 | 7.950 | 7.890 | 7.940 | 7.315 | 18,321,862 |
| 2025-02-18 | 8.110 | 8.120 | 7.910 | 7.920 | 7.297 | 23,358,852 |
| 2025-02-17 | 8.220 | 8.240 | 8.080 | 8.150 | 7.509 | 29,611,394 |
| 2025-02-14 | 8.050 | 8.420 | 8.000 | 8.270 | 7.619 | 53,699,430 |
| 2025-02-13 | 7.940 | 8.160 | 7.910 | 8.050 | 7.417 | 39,593,777 |
| 2025-02-12 | 7.960 | 8.030 | 7.890 | 7.950 | 7.324 | 23,544,413 |
| 2025-02-11 | 8.030 | 8.100 | 7.950 | 8.010 | 7.380 | 22,826,902 |
| 2025-02-10 | 7.960 | 8.050 | 7.890 | 8.010 | 7.380 | 21,139,099 |
| 2025-02-07 | 7.880 | 8.030 | 7.860 | 7.960 | 7.334 | 27,072,245 |
| 2025-02-06 | 7.800 | 7.910 | 7.620 | 7.910 | 7.288 | 27,664,430 |
| 2025-02-05 | 7.960 | 7.970 | 7.790 | 7.820 | 7.205 | 19,538,529 |
| 2025-01-27 | 7.950 | 8.070 | 7.910 | 7.920 | 7.297 | 17,751,600 |
| 2025-01-24 | 7.890 | 7.910 | 7.800 | 7.910 | 7.288 | 14,286,910 |
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.