Changhong Meiling Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.210	4.210	4.130	4.130	4.130	6,883,387
2026-10-21	4.280	4.280	4.200	4.210	4.210	5,316,800
2026-10-20	4.240	4.370	4.200	4.270	4.270	9,576,480
2026-10-19	4.200	4.250	4.190	4.230	4.230	4,599,300
2026-10-16	4.230	4.270	4.180	4.200	4.200	6,773,600
2026-10-15	4.280	4.300	4.200	4.210	4.210	7,832,212
2026-10-14	4.340	4.360	4.300	4.310	4.310	5,092,601
2026-10-13	4.290	4.360	4.240	4.340	4.340	8,555,002
2026-10-12	4.320	4.350	4.280	4.310	4.310	6,485,122
2026-10-09	4.220	4.340	4.200	4.330	4.330	11,932,950
2026-10-08	4.360	4.360	4.210	4.230	4.230	14,696,324
2026-09-30	4.310	4.360	4.280	4.350	4.350	6,323,522
2026-09-29	4.270	4.320	4.260	4.290	4.290	4,904,102
2026-09-28	4.340	4.350	4.260	4.280	4.280	6,571,798
2026-09-24	4.390	4.410	4.330	4.330	4.330	5,222,100
2026-09-23	4.430	4.430	4.400	4.400	4.400	4,012,812
2026-09-22	4.450	4.460	4.410	4.420	4.420	6,220,084
2026-09-21	4.420	4.450	4.390	4.450	4.450	8,285,979
2026-09-18	4.400	4.480	4.390	4.430	4.430	8,082,509
2026-09-17	4.370	4.400	4.340	4.390	4.390	5,639,841
2026-09-16	4.340	4.370	4.300	4.360	4.360	6,569,579
2026-09-15	4.430	4.430	4.350	4.360	4.360	8,430,308
2026-09-14	4.470	4.480	4.400	4.440	4.440	13,427,307
2026-09-11	4.640	4.640	4.430	4.480	4.480	20,110,805
2026-09-10	4.780	4.790	4.650	4.670	4.670	17,804,488
2026-09-09	4.920	4.930	4.780	4.800	4.800	19,701,992
2026-09-08	4.940	4.980	4.900	4.940	4.940	11,216,284
2026-09-07	4.930	4.950	4.880	4.930	4.930	5,020,565
2026-09-04	4.870	4.920	4.850	4.910	4.910	7,402,320
2026-09-03	4.870	4.890	4.840	4.850	4.850	3,968,200
2026-09-02	4.870	4.880	4.820	4.850	4.850	4,186,300
2026-09-01	4.830	4.920	4.800	4.890	4.890	12,044,060
2026-08-31	4.860	4.860	4.800	4.830	4.830	5,394,800
2026-08-28	4.860	4.870	4.830	4.850	4.850	3,885,300
2026-08-27	4.880	4.880	4.830	4.860	4.860	4,877,160
2026-08-26	4.860	4.890	4.850	4.880	4.880	5,275,818
2026-08-25	4.830	4.880	4.810	4.870	4.870	5,360,936
2026-08-24	4.790	4.840	4.780	4.810	4.810	3,646,400
2026-08-21	4.820	4.900	4.810	4.810	4.810	6,209,400
2026-08-20	4.750	4.840	4.740	4.820	4.820	6,522,900
2026-08-19	4.850	4.850	4.740	4.740	4.740	7,605,900
2026-08-18	4.900	4.900	4.830	4.850	4.850	5,503,800
2026-08-17	4.880	4.910	4.820	4.900	4.900	4,704,832
2026-08-14	4.880	4.900	4.850	4.880	4.880	4,283,532
2026-08-13	4.960	4.960	4.880	4.880	4.880	6,705,432
2026-08-12	4.930	4.960	4.920	4.950	4.950	4,759,300
2026-08-11	4.990	4.990	4.920	4.930	4.930	4,966,500
2026-08-10	4.910	5.010	4.900	4.990	4.990	7,045,299
2026-08-07	4.930	4.960	4.870	4.910	4.910	6,576,887
2026-08-06	4.970	4.990	4.900	4.960	4.960	8,245,400
2026-08-05	5.010	5.020	4.950	4.980	4.980	8,824,737
2026-08-04	5.020	5.050	4.990	5.010	5.010	6,667,297
2026-08-03	4.970	5.040	4.940	5.030	5.030	9,542,952
2026-07-31	4.920	4.980	4.900	4.980	4.980	9,915,325
2026-07-30	4.900	4.980	4.880	4.910	4.910	10,307,942
2026-07-29	4.820	4.940	4.820	4.910	4.910	9,345,691
2026-07-28	4.800	4.870	4.800	4.840	4.840	7,496,034
2026-07-27	4.780	4.870	4.750	4.850	4.850	7,613,726
2026-07-24	4.830	4.840	4.750	4.760	4.760	7,681,000
2026-07-23	4.780	4.870	4.750	4.860	4.860	10,015,399

Page 1 of 5 · 243 trading daysOlder →

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.