Changhong Meiling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.860 | 9.050 | 8.660 | 8.740 | 8.052 | 43,078,291 |
| 2024-10-29 | 9.180 | 9.290 | 8.900 | 8.920 | 8.218 | 47,373,006 |
| 2024-10-28 | 8.960 | 9.280 | 8.890 | 9.190 | 8.467 | 52,490,025 |
| 2024-10-25 | 8.900 | 9.080 | 8.900 | 8.950 | 8.246 | 35,346,921 |
| 2024-10-24 | 9.020 | 9.090 | 8.870 | 8.930 | 8.227 | 40,430,111 |
| 2024-10-23 | 9.290 | 9.290 | 8.750 | 9.100 | 8.384 | 89,161,363 |
| 2024-10-22 | 9.250 | 9.750 | 9.190 | 9.690 | 8.927 | 83,233,893 |
| 2024-10-21 | 9.580 | 9.640 | 9.070 | 9.240 | 8.513 | 69,284,807 |
| 2024-10-18 | 9.080 | 9.740 | 9.050 | 9.480 | 8.734 | 68,323,947 |
| 2024-10-17 | 9.050 | 9.360 | 9.050 | 9.110 | 8.393 | 37,489,848 |
| 2024-10-16 | 8.820 | 9.140 | 8.780 | 9.020 | 8.310 | 32,955,125 |
| 2024-10-15 | 9.250 | 9.320 | 8.960 | 8.980 | 8.273 | 44,039,131 |
| 2024-10-14 | 9.090 | 9.460 | 8.890 | 9.410 | 8.670 | 50,891,345 |
| 2024-10-11 | 9.450 | 9.450 | 8.980 | 9.100 | 8.384 | 51,206,240 |
| 2024-10-10 | 9.650 | 9.840 | 9.080 | 9.600 | 8.845 | 77,726,764 |
| 2024-10-09 | 10.680 | 10.680 | 10.010 | 10.010 | 9.222 | 53,258,504 |
| 2024-10-08 | 11.980 | 11.980 | 10.370 | 11.120 | 10.245 | 89,462,416 |
| 2024-09-30 | 10.300 | 11.010 | 10.000 | 10.900 | 10.042 | 67,144,909 |
| 2024-09-27 | 9.850 | 10.330 | 9.670 | 10.100 | 9.305 | 58,243,707 |
| 2024-09-26 | 9.270 | 9.860 | 9.230 | 9.850 | 9.075 | 48,978,969 |
| 2024-09-25 | 9.490 | 9.870 | 9.300 | 9.330 | 8.596 | 55,476,907 |
| 2024-09-24 | 9.380 | 9.500 | 9.050 | 9.500 | 8.752 | 44,908,048 |
| 2024-09-23 | 9.630 | 9.900 | 9.320 | 9.380 | 8.642 | 35,879,310 |
| 2024-09-20 | 9.440 | 9.650 | 9.390 | 9.620 | 8.863 | 27,999,370 |
| 2024-09-19 | 9.190 | 9.680 | 9.140 | 9.550 | 8.798 | 50,516,161 |
| 2024-09-18 | 8.530 | 9.350 | 8.530 | 9.280 | 8.550 | 46,808,128 |
| 2024-09-13 | 8.770 | 8.960 | 8.550 | 8.560 | 7.886 | 26,143,283 |
| 2024-09-12 | 8.840 | 9.130 | 8.710 | 8.800 | 8.108 | 24,665,076 |
| 2024-09-11 | 8.440 | 9.020 | 8.400 | 8.850 | 8.154 | 38,660,808 |
| 2024-09-10 | 8.410 | 8.550 | 8.330 | 8.520 | 7.850 | 19,916,318 |
| 2024-09-09 | 8.450 | 8.530 | 8.290 | 8.380 | 7.721 | 19,530,965 |
| 2024-09-06 | 8.640 | 8.800 | 8.480 | 8.500 | 7.831 | 23,679,125 |
| 2024-09-05 | 8.640 | 8.750 | 8.560 | 8.650 | 7.969 | 26,325,536 |
| 2024-09-04 | 8.680 | 8.980 | 8.560 | 8.620 | 7.942 | 45,832,764 |
| 2024-09-03 | 8.420 | 8.900 | 8.420 | 8.720 | 8.034 | 46,088,000 |
| 2024-09-02 | 8.310 | 8.800 | 8.280 | 8.410 | 7.748 | 50,845,913 |
| 2024-08-30 | 7.930 | 8.570 | 7.850 | 8.410 | 7.748 | 62,817,242 |
| 2024-08-29 | 8.000 | 8.080 | 7.830 | 7.970 | 7.343 | 27,174,718 |
| 2024-08-28 | 8.160 | 8.260 | 7.890 | 8.010 | 7.380 | 27,916,231 |
| 2024-08-27 | 8.290 | 8.350 | 8.170 | 8.210 | 7.564 | 35,513,799 |
| 2024-08-26 | 8.400 | 8.400 | 7.970 | 8.330 | 7.675 | 64,390,471 |
| 2024-08-23 | 7.360 | 8.180 | 7.320 | 8.180 | 7.536 | 52,750,173 |
| 2024-08-22 | 7.270 | 7.490 | 7.090 | 7.440 | 6.855 | 33,078,369 |
| 2024-08-21 | 7.370 | 7.390 | 7.100 | 7.230 | 6.661 | 25,443,310 |
| 2024-08-20 | 7.600 | 7.630 | 7.260 | 7.350 | 6.772 | 30,569,829 |
| 2024-08-19 | 7.700 | 7.780 | 7.470 | 7.560 | 6.965 | 47,217,201 |
| 2024-08-16 | 7.790 | 8.060 | 7.700 | 8.000 | 7.370 | 30,344,015 |
| 2024-08-15 | 7.760 | 7.880 | 7.590 | 7.820 | 7.205 | 22,354,978 |
| 2024-08-14 | 7.920 | 7.940 | 7.790 | 7.790 | 7.177 | 15,003,750 |
| 2024-08-13 | 8.170 | 8.170 | 7.790 | 7.920 | 7.297 | 28,826,231 |
| 2024-08-12 | 8.000 | 8.270 | 7.980 | 8.130 | 7.490 | 27,365,583 |
| 2024-08-09 | 8.070 | 8.390 | 8.060 | 8.090 | 7.453 | 33,636,980 |
| 2024-08-08 | 7.910 | 8.210 | 7.900 | 8.080 | 7.444 | 35,461,181 |
| 2024-08-07 | 8.290 | 8.300 | 7.960 | 7.990 | 7.361 | 52,704,854 |
| 2024-08-06 | 8.250 | 8.660 | 8.190 | 8.420 | 7.757 | 47,327,845 |
| 2024-08-05 | 8.160 | 8.470 | 8.120 | 8.180 | 7.536 | 50,856,309 |
| 2024-08-02 | 8.320 | 8.520 | 8.140 | 8.170 | 7.527 | 44,077,244 |
| 2024-08-01 | 8.170 | 8.650 | 8.120 | 8.320 | 7.665 | 73,675,271 |
| 2024-07-31 | 7.470 | 8.250 | 7.450 | 8.250 | 7.601 | 79,160,576 |
| 2024-07-30 | 7.700 | 7.760 | 7.380 | 7.500 | 6.910 | 43,223,563 |
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.