Changhong Meiling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.950 | 8.030 | 7.880 | 7.880 | 7.260 | 17,939,510 |
| 2025-01-22 | 8.030 | 8.050 | 7.870 | 7.880 | 7.260 | 20,321,201 |
| 2025-01-21 | 8.220 | 8.240 | 8.030 | 8.090 | 7.453 | 17,223,200 |
| 2025-01-20 | 8.180 | 8.320 | 8.100 | 8.160 | 7.518 | 21,259,262 |
| 2025-01-17 | 8.140 | 8.290 | 8.090 | 8.120 | 7.481 | 17,867,712 |
| 2025-01-16 | 8.270 | 8.320 | 8.120 | 8.190 | 7.546 | 31,236,719 |
| 2025-01-15 | 8.090 | 8.140 | 7.970 | 8.000 | 7.370 | 16,205,407 |
| 2025-01-14 | 7.870 | 8.100 | 7.860 | 8.100 | 7.463 | 20,967,260 |
| 2025-01-13 | 7.850 | 7.930 | 7.780 | 7.860 | 7.241 | 17,567,060 |
| 2025-01-10 | 8.410 | 8.460 | 8.000 | 8.000 | 7.370 | 34,718,273 |
| 2025-01-09 | 8.500 | 8.580 | 8.400 | 8.450 | 7.785 | 34,165,598 |
| 2025-01-08 | 8.200 | 8.630 | 8.160 | 8.630 | 7.951 | 63,237,734 |
| 2025-01-07 | 8.160 | 8.350 | 8.060 | 8.250 | 7.601 | 23,313,936 |
| 2025-01-06 | 7.960 | 8.230 | 7.770 | 8.210 | 7.564 | 34,299,852 |
| 2025-01-03 | 8.080 | 8.300 | 7.980 | 7.990 | 7.361 | 30,907,463 |
| 2025-01-02 | 8.140 | 8.410 | 7.940 | 8.050 | 7.417 | 26,747,080 |
| 2024-12-31 | 8.420 | 8.440 | 8.140 | 8.160 | 7.518 | 21,173,707 |
| 2024-12-30 | 8.400 | 8.570 | 8.350 | 8.400 | 7.739 | 27,532,246 |
| 2024-12-27 | 8.360 | 8.470 | 8.320 | 8.410 | 7.748 | 18,253,807 |
| 2024-12-26 | 8.300 | 8.370 | 8.250 | 8.350 | 7.693 | 12,570,275 |
| 2024-12-25 | 8.500 | 8.530 | 8.240 | 8.290 | 7.638 | 23,214,440 |
| 2024-12-24 | 8.260 | 8.520 | 8.250 | 8.510 | 7.840 | 21,983,677 |
| 2024-12-23 | 8.500 | 8.570 | 8.230 | 8.260 | 7.610 | 24,461,728 |
| 2024-12-20 | 8.640 | 8.700 | 8.480 | 8.500 | 7.831 | 28,119,019 |
| 2024-12-19 | 8.450 | 8.640 | 8.390 | 8.640 | 7.960 | 16,658,182 |
| 2024-12-18 | 8.550 | 8.680 | 8.490 | 8.550 | 7.877 | 15,426,299 |
| 2024-12-17 | 8.710 | 8.780 | 8.490 | 8.510 | 7.840 | 22,392,999 |
| 2024-12-16 | 8.940 | 9.030 | 8.690 | 8.730 | 8.043 | 27,636,959 |
| 2024-12-13 | 9.170 | 9.180 | 8.950 | 8.980 | 8.273 | 38,943,716 |
| 2024-12-12 | 9.080 | 9.250 | 9.020 | 9.250 | 8.522 | 52,943,219 |
| 2024-12-11 | 8.900 | 9.090 | 8.860 | 8.980 | 8.273 | 32,333,963 |
| 2024-12-10 | 9.100 | 9.210 | 8.850 | 8.900 | 8.200 | 60,850,943 |
| 2024-12-09 | 8.860 | 8.980 | 8.750 | 8.840 | 8.144 | 24,175,028 |
| 2024-12-06 | 8.640 | 8.950 | 8.610 | 8.910 | 8.209 | 38,135,761 |
| 2024-12-05 | 8.600 | 8.690 | 8.540 | 8.650 | 7.969 | 18,324,705 |
| 2024-12-04 | 8.590 | 8.830 | 8.500 | 8.650 | 7.969 | 33,078,210 |
| 2024-12-03 | 8.560 | 8.600 | 8.480 | 8.580 | 7.905 | 17,391,839 |
| 2024-12-02 | 8.500 | 8.630 | 8.430 | 8.600 | 7.923 | 20,856,371 |
| 2024-11-29 | 8.430 | 8.560 | 8.360 | 8.500 | 7.831 | 20,803,956 |
| 2024-11-28 | 8.500 | 8.600 | 8.400 | 8.430 | 7.767 | 22,780,624 |
| 2024-11-27 | 8.290 | 8.520 | 8.120 | 8.520 | 7.850 | 26,266,881 |
| 2024-11-26 | 8.480 | 8.590 | 8.330 | 8.340 | 7.684 | 23,881,804 |
| 2024-11-25 | 8.700 | 8.810 | 8.340 | 8.550 | 7.877 | 32,741,223 |
| 2024-11-22 | 8.610 | 9.040 | 8.600 | 8.650 | 7.969 | 50,342,073 |
| 2024-11-21 | 8.620 | 8.670 | 8.520 | 8.600 | 7.923 | 18,158,608 |
| 2024-11-20 | 8.620 | 8.670 | 8.510 | 8.650 | 7.969 | 19,621,109 |
| 2024-11-19 | 8.400 | 8.640 | 8.400 | 8.620 | 7.942 | 23,255,266 |
| 2024-11-18 | 8.670 | 8.690 | 8.310 | 8.400 | 7.739 | 30,458,012 |
| 2024-11-15 | 8.800 | 9.030 | 8.620 | 8.650 | 7.969 | 26,418,867 |
| 2024-11-14 | 9.120 | 9.210 | 8.810 | 8.840 | 8.144 | 29,384,280 |
| 2024-11-13 | 9.190 | 9.300 | 8.950 | 9.140 | 8.421 | 35,977,377 |
| 2024-11-12 | 9.470 | 9.680 | 9.200 | 9.300 | 8.568 | 63,042,913 |
| 2024-11-11 | 9.450 | 9.560 | 9.250 | 9.470 | 8.725 | 65,748,386 |
| 2024-11-08 | 9.080 | 9.550 | 8.790 | 9.440 | 8.697 | 96,023,129 |
| 2024-11-07 | 8.530 | 8.950 | 8.490 | 8.950 | 8.246 | 51,988,367 |
| 2024-11-06 | 8.770 | 8.950 | 8.610 | 8.660 | 7.979 | 37,670,215 |
| 2024-11-05 | 8.600 | 8.830 | 8.530 | 8.750 | 8.061 | 42,077,281 |
| 2024-11-04 | 8.520 | 8.700 | 8.500 | 8.590 | 7.914 | 28,933,141 |
| 2024-11-01 | 8.810 | 8.890 | 8.500 | 8.520 | 7.850 | 45,615,155 |
| 2024-10-31 | 8.680 | 8.870 | 8.400 | 8.850 | 8.154 | 50,036,540 |
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.