Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.740	2.820	2.740	2.820	2.204	230,501
2024-01-23	2.740	2.750	2.720	2.750	2.149	128,300
2024-01-22	2.800	2.820	2.710	2.740	2.141	311,756
2024-01-19	2.810	2.850	2.780	2.830	2.211	359,144
2024-01-18	2.750	2.820	2.690	2.820	2.204	278,326
2024-01-17	2.760	2.820	2.760	2.760	2.157	269,000
2024-01-16	2.790	2.800	2.740	2.780	2.172	228,420
2024-01-15	2.770	2.800	2.770	2.800	2.188	114,500
2024-01-12	2.760	2.790	2.760	2.770	2.165	130,800
2024-01-11	2.710	2.800	2.710	2.780	2.172	270,700
2024-01-10	2.730	2.740	2.700	2.740	2.141	210,692
2024-01-09	2.700	2.760	2.700	2.750	2.149	275,875
2024-01-08	2.680	2.700	2.650	2.700	2.110	292,900
2024-01-05	2.670	2.670	2.640	2.670	2.086	167,116
2024-01-04	2.630	2.660	2.630	2.660	2.079	63,512
2024-01-03	2.640	2.650	2.640	2.650	2.071	30,101
2024-01-02	2.620	2.650	2.610	2.650	2.071	236,614
2023-12-29	2.640	2.640	2.620	2.630	2.055	105,447
2023-12-28	2.620	2.640	2.610	2.640	2.063	135,832
2023-12-27	2.630	2.640	2.610	2.640	2.063	84,160
2023-12-26	2.610	2.630	2.600	2.630	2.055	20,384
2023-12-25	2.660	2.660	2.610	2.630	2.055	122,600
2023-12-22	2.680	2.680	2.640	2.660	2.079	15,300
2023-12-21	2.640	2.660	2.620	2.650	2.071	78,400
2023-12-20	2.650	2.650	2.630	2.640	2.063	8,400
2023-12-19	2.630	2.640	2.620	2.640	2.063	5,548
2023-12-18	2.620	2.650	2.620	2.650	2.071	20,100
2023-12-15	2.650	2.650	2.620	2.650	2.071	28,200
2023-12-14	2.620	2.650	2.610	2.640	2.063	127,974
2023-12-13	2.610	2.630	2.610	2.630	2.055	65,420
2023-12-12	2.650	2.650	2.620	2.640	2.063	24,400
2023-12-11	2.610	2.660	2.610	2.650	2.071	121,630
2023-12-08	2.600	2.630	2.600	2.630	2.055	66,340
2023-12-07	2.610	2.640	2.600	2.620	2.047	140,114
2023-12-06	2.630	2.640	2.610	2.640	2.063	205,040
2023-12-05	2.630	2.650	2.610	2.630	2.055	380,500
2023-12-04	2.650	2.650	2.630	2.650	2.071	513,800
2023-12-01	2.640	2.660	2.620	2.660	2.079	194,800
2023-11-30	2.650	2.670	2.620	2.650	2.071	600,668
2023-11-29	2.640	2.670	2.640	2.670	2.086	80,800
2023-11-28	2.700	2.730	2.620	2.670	2.086	682,207
2023-11-27	2.700	2.710	2.690	2.710	2.118	90,300
2023-11-24	2.690	2.720	2.660	2.710	2.118	311,840
2023-11-23	2.670	2.720	2.670	2.710	2.118	295,100
2023-11-22	2.640	2.690	2.630	2.690	2.102	414,576
2023-11-21	2.650	2.680	2.640	2.660	2.079	57,192
2023-11-20	2.640	2.670	2.640	2.660	2.079	47,500
2023-11-17	2.650	2.660	2.640	2.650	2.071	34,000
2023-11-16	2.670	2.670	2.630	2.650	2.071	373,104
2023-11-15	2.650	2.740	2.630	2.700	2.110	393,392
2023-11-14	2.620	2.650	2.620	2.640	2.063	46,140
2023-11-13	2.640	2.680	2.620	2.660	2.079	71,900
2023-11-10	2.670	2.690	2.640	2.690	2.102	57,400
2023-11-09	2.700	2.700	2.670	2.700	2.110	36,100
2023-11-08	2.690	2.710	2.680	2.700	2.110	59,156
2023-11-07	2.730	2.730	2.680	2.710	2.118	71,500
2023-11-06	2.670	2.720	2.670	2.720	2.125	232,626
2023-11-03	2.690	2.690	2.640	2.690	2.102	41,936
2023-11-02	2.700	2.700	2.640	2.680	2.094	37,020
2023-11-01	2.720	2.720	2.680	2.700	2.110	34,900

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2415 CNY
2025-06-11	0.3553 CNY
2024-06-13	0.3305 CNY
2023-06-16	0.1020 CNY
2022-06-24	0.0593 CNY
2021-06-11	0.0600 CNY
2020-06-18	0.0544 CNY
2019-06-24	0.0683 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.