Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.800	2.900	2.800	2.880	2.250	365,180
2023-07-28	2.750	2.820	2.730	2.820	2.204	409,944
2023-07-27	2.740	2.740	2.710	2.730	2.133	213,080
2023-07-26	2.750	2.750	2.710	2.720	2.125	71,600
2023-07-25	2.690	2.730	2.680	2.720	2.125	263,320
2023-07-24	2.690	2.690	2.660	2.680	2.094	125,300
2023-07-21	2.700	2.710	2.670	2.690	2.102	125,900
2023-07-20	2.710	2.740	2.670	2.700	2.110	405,550
2023-07-19	2.670	2.700	2.650	2.700	2.110	261,400
2023-07-18	2.590	2.680	2.580	2.670	2.086	737,643
2023-07-17	2.570	2.670	2.520	2.580	2.016	1,620,564
2023-07-14	2.500	2.500	2.420	2.430	1.899	178,100
2023-07-13	2.460	2.480	2.460	2.480	1.938	60,000
2023-07-12	2.470	2.480	2.460	2.470	1.930	69,412
2023-07-11	2.480	2.480	2.460	2.480	1.938	99,800
2023-07-10	2.460	2.480	2.450	2.460	1.922	38,470
2023-07-07	2.490	2.510	2.430	2.480	1.938	86,120
2023-07-06	2.500	2.520	2.480	2.500	1.954	28,580
2023-07-05	2.510	2.520	2.500	2.500	1.954	40,000
2023-07-04	2.510	2.530	2.500	2.510	1.961	105,700
2023-07-03	2.550	2.550	2.500	2.540	1.985	133,900
2023-06-30	2.510	2.560	2.500	2.550	1.993	279,844
2023-06-29	2.490	2.510	2.470	2.500	1.954	54,956
2023-06-28	2.490	2.490	2.460	2.490	1.946	62,300
2023-06-27	2.470	2.500	2.460	2.500	1.954	283,194
2023-06-26	2.450	2.490	2.440	2.460	1.922	148,100
2023-06-21	2.480	2.500	2.450	2.470	1.930	100,500
2023-06-20	2.410	2.500	2.410	2.450	1.914	110,100
2023-06-19	2.430	2.440	2.410	2.420	1.891	46,200
2023-06-16	2.430	2.460	2.430	2.450	1.914	90,412
2023-06-15	2.500	2.540	2.500	2.530	1.897	64,300
2023-06-14	2.460	2.520	2.460	2.520	1.890	97,600
2023-06-13	2.530	2.550	2.420	2.480	1.860	291,408
2023-06-12	2.530	2.580	2.530	2.570	1.927	133,996
2023-06-09	2.550	2.560	2.520	2.530	1.897	58,900
2023-06-08	2.510	2.540	2.500	2.540	1.905	35,500
2023-06-07	2.540	2.540	2.510	2.520	1.890	53,800
2023-06-06	2.560	2.560	2.510	2.510	1.882	51,500
2023-06-05	2.530	2.560	2.530	2.560	1.920	35,920
2023-06-02	2.520	2.560	2.520	2.560	1.920	81,264
2023-06-01	2.520	2.530	2.500	2.530	1.897	103,500
2023-05-31	2.540	2.580	2.500	2.500	1.875	141,273
2023-05-30	2.590	2.590	2.520	2.570	1.927	105,044
2023-05-29	2.520	2.600	2.520	2.600	1.950	131,064
2023-05-26	2.560	2.560	2.490	2.550	1.912	93,400
2023-05-25	2.520	2.560	2.520	2.530	1.897	86,196
2023-05-24	2.540	2.580	2.520	2.540	1.905	160,629
2023-05-23	2.610	2.610	2.560	2.590	1.942	84,020
2023-05-22	2.590	2.610	2.570	2.590	1.942	157,768
2023-05-19	2.570	2.630	2.560	2.610	1.957	439,180
2023-05-18	2.510	2.560	2.500	2.550	1.912	196,920
2023-05-17	2.550	2.550	2.510	2.540	1.905	130,500
2023-05-16	2.570	2.580	2.510	2.520	1.890	120,300
2023-05-15	2.500	2.560	2.500	2.560	1.920	76,833
2023-05-12	2.540	2.540	2.500	2.520	1.890	128,600
2023-05-11	2.520	2.550	2.510	2.510	1.882	155,500
2023-05-10	2.560	2.590	2.510	2.550	1.912	298,224
2023-05-09	2.600	2.610	2.560	2.570	1.927	97,900
2023-05-08	2.570	2.600	2.560	2.580	1.935	134,600
2023-05-05	2.640	2.640	2.570	2.590	1.942	192,680

← NewerPage 14 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.