Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.640	2.640	2.570	2.590	1.942	192,680
2023-05-04	2.580	2.650	2.580	2.630	1.972	420,272
2023-04-28	2.490	2.600	2.490	2.580	1.935	318,368
2023-04-27	2.550	2.570	2.490	2.530	1.897	789,300
2023-04-26	2.620	2.620	2.550	2.590	1.942	509,020
2023-04-25	2.570	2.620	2.510	2.620	1.965	717,087
2023-04-24	2.550	2.620	2.530	2.560	1.920	703,320
2023-04-21	2.520	2.560	2.500	2.520	1.890	500,937
2023-04-20	2.410	2.570	2.390	2.560	1.920	1,479,546
2023-04-19	2.360	2.410	2.340	2.400	1.800	689,806
2023-04-18	2.350	2.390	2.350	2.380	1.785	536,388
2023-04-17	2.390	2.400	2.320	2.350	1.762	877,852
2023-04-14	2.220	2.270	2.220	2.250	1.687	60,700
2023-04-13	2.300	2.300	2.250	2.250	1.687	40,800
2023-04-12	2.280	2.280	2.260	2.260	1.695	16,900
2023-04-11	2.240	2.270	2.240	2.260	1.695	30,444
2023-04-10	2.260	2.280	2.230	2.240	1.680	38,900
2023-04-07	2.260	2.280	2.260	2.270	1.702	54,492
2023-04-06	2.260	2.290	2.250	2.270	1.702	60,652
2023-04-04	2.260	2.300	2.220	2.300	1.725	238,180
2023-04-03	2.280	2.320	2.270	2.290	1.717	418,488
2023-03-31	2.210	2.270	2.210	2.270	1.702	367,236
2023-03-30	2.210	2.220	2.180	2.210	1.657	83,900
2023-03-29	2.200	2.210	2.200	2.200	1.650	23,128
2023-03-28	2.190	2.200	2.190	2.200	1.650	18,700
2023-03-27	2.210	2.210	2.190	2.190	1.642	10,900
2023-03-24	2.190	2.220	2.190	2.200	1.650	33,300
2023-03-23	2.200	2.210	2.190	2.210	1.657	24,728
2023-03-22	2.190	2.220	2.190	2.210	1.657	41,788
2023-03-21	2.180	2.220	2.180	2.200	1.650	75,092
2023-03-20	2.220	2.220	2.190	2.200	1.650	22,700
2023-03-17	2.220	2.220	2.170	2.190	1.642	21,400
2023-03-16	2.210	2.210	2.170	2.170	1.627	10,448
2023-03-15	2.180	2.200	2.180	2.190	1.642	27,300
2023-03-14	2.210	2.210	2.170	2.170	1.627	14,200
2023-03-13	2.170	2.210	2.170	2.200	1.650	23,100
2023-03-10	2.230	2.230	2.160	2.170	1.627	33,100
2023-03-09	2.210	2.230	2.210	2.230	1.672	19,600
2023-03-08	2.200	2.230	2.200	2.230	1.672	20,400
2023-03-07	2.220	2.230	2.210	2.220	1.665	22,800
2023-03-06	2.220	2.230	2.220	2.220	1.665	19,208
2023-03-03	2.230	2.230	2.220	2.220	1.665	17,800
2023-03-02	2.230	2.230	2.210	2.230	1.672	10,600
2023-03-01	2.220	2.230	2.220	2.230	1.672	36,416
2023-02-28	2.220	2.230	2.220	2.230	1.672	22,600
2023-02-27	2.250	2.250	2.210	2.240	1.680	90,688
2023-02-24	2.230	2.230	2.220	2.220	1.665	31,111
2023-02-23	2.210	2.250	2.210	2.220	1.665	15,100
2023-02-22	2.230	2.240	2.220	2.240	1.680	30,400
2023-02-21	2.220	2.250	2.220	2.240	1.680	53,900
2023-02-20	2.230	2.260	2.230	2.250	1.687	145,100
2023-02-17	2.200	2.230	2.200	2.220	1.665	19,100
2023-02-16	2.230	2.230	2.210	2.230	1.672	44,700
2023-02-15	2.230	2.230	2.220	2.230	1.672	76,300
2023-02-14	2.220	2.230	2.200	2.230	1.672	59,468
2023-02-13	2.210	2.220	2.190	2.210	1.657	56,196
2023-02-10	2.220	2.220	2.210	2.220	1.665	40,400
2023-02-09	2.200	2.220	2.200	2.210	1.657	11,300
2023-02-08	2.210	2.210	2.200	2.200	1.650	3,940
2023-02-07	2.220	2.240	2.220	2.220	1.665	46,360

← NewerPage 15 of 21 · 1,219 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.