Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.710	2.710	2.670	2.700	2.110	73,200
2023-10-30	2.670	2.720	2.670	2.710	2.118	223,616
2023-10-27	2.670	2.710	2.640	2.700	2.110	101,420
2023-10-26	2.620	2.670	2.620	2.670	2.086	36,600
2023-10-25	2.680	2.680	2.620	2.660	2.079	153,500
2023-10-24	2.620	2.670	2.550	2.660	2.079	151,279
2023-10-23	2.620	2.660	2.550	2.640	2.063	148,300
2023-10-20	2.670	2.670	2.630	2.650	2.071	31,500
2023-10-19	2.650	2.680	2.620	2.660	2.079	176,476
2023-10-18	2.700	2.700	2.600	2.640	2.063	440,300
2023-10-17	2.720	2.740	2.680	2.700	2.110	318,408
2023-10-16	2.770	2.800	2.680	2.730	2.133	544,576
2023-10-13	2.760	2.770	2.720	2.760	2.157	252,876
2023-10-12	2.740	2.770	2.720	2.770	2.165	40,708
2023-10-11	2.740	2.780	2.650	2.740	2.141	151,200
2023-10-10	2.800	2.800	2.740	2.740	2.141	96,700
2023-10-09	2.790	2.810	2.780	2.810	2.196	57,016
2023-09-28	2.820	2.820	2.780	2.820	2.204	39,700
2023-09-27	2.800	2.820	2.790	2.820	2.204	90,344
2023-09-26	2.800	2.800	2.760	2.790	2.180	43,436
2023-09-25	2.760	2.800	2.760	2.790	2.180	27,200
2023-09-22	2.760	2.800	2.750	2.790	2.180	96,420
2023-09-21	2.790	2.800	2.720	2.750	2.149	187,600
2023-09-20	2.780	2.810	2.780	2.780	2.172	46,800
2023-09-19	2.800	2.820	2.760	2.810	2.196	181,400
2023-09-18	2.780	2.820	2.780	2.820	2.204	52,600
2023-09-15	2.790	2.820	2.780	2.820	2.204	59,000
2023-09-14	2.780	2.810	2.780	2.810	2.196	39,144
2023-09-13	2.770	2.820	2.770	2.800	2.188	138,816
2023-09-12	2.800	2.820	2.780	2.810	2.196	60,600
2023-09-11	2.750	2.810	2.750	2.810	2.196	114,500
2023-09-08	2.740	2.770	2.710	2.770	2.165	56,040
2023-09-07	2.820	2.820	2.720	2.740	2.141	351,500
2023-09-06	2.870	2.870	2.820	2.840	2.219	118,400
2023-09-05	2.880	2.880	2.820	2.850	2.227	143,100
2023-09-04	2.830	2.880	2.810	2.860	2.235	245,880
2023-09-01	2.770	2.800	2.750	2.800	2.188	333,779
2023-08-31	2.730	2.770	2.720	2.750	2.149	807,968
2023-08-30	2.790	2.790	2.730	2.750	2.149	177,940
2023-08-29	2.690	2.750	2.690	2.740	2.141	269,177
2023-08-28	2.720	2.850	2.660	2.670	2.086	200,600
2023-08-25	2.710	2.710	2.630	2.660	2.079	215,940
2023-08-24	2.720	2.720	2.670	2.690	2.102	132,900
2023-08-23	2.730	2.740	2.670	2.710	2.118	193,800
2023-08-22	2.760	2.760	2.680	2.720	2.125	264,200
2023-08-21	2.770	2.770	2.730	2.740	2.141	217,980
2023-08-18	2.920	2.920	2.730	2.740	2.141	617,202
2023-08-17	2.810	2.890	2.810	2.860	2.235	166,723
2023-08-16	2.810	2.840	2.810	2.840	2.219	63,620
2023-08-15	2.840	2.860	2.800	2.830	2.211	117,000
2023-08-14	2.780	2.840	2.780	2.840	2.219	72,736
2023-08-11	2.870	2.900	2.780	2.810	2.196	340,200
2023-08-10	2.920	2.920	2.870	2.900	2.266	29,800
2023-08-09	2.870	2.920	2.850	2.910	2.274	518,200
2023-08-08	2.950	2.950	2.860	2.910	2.274	198,103
2023-08-07	2.950	2.960	2.900	2.950	2.305	312,848
2023-08-04	2.940	2.940	2.890	2.930	2.290	174,600
2023-08-03	2.920	2.920	2.880	2.910	2.274	127,620
2023-08-02	2.920	2.920	2.870	2.910	2.274	117,992
2023-08-01	2.880	2.910	2.860	2.900	2.266	130,488

← NewerPage 13 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.