Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.220	2.220	2.220	2.220	1.665	16,900
2023-02-03	2.210	2.220	2.200	2.220	1.665	59,700
2023-02-02	2.200	2.250	2.200	2.220	1.665	221,600
2023-02-01	2.210	2.210	2.190	2.200	1.650	95,700
2023-01-31	2.200	2.210	2.200	2.200	1.650	78,680
2023-01-30	2.210	2.230	2.200	2.200	1.650	96,400
2023-01-20	2.170	2.190	2.170	2.190	1.642	30,901
2023-01-19	2.160	2.180	2.160	2.180	1.635	36,193
2023-01-18	2.190	2.190	2.150	2.180	1.635	38,093
2023-01-17	2.140	2.160	2.140	2.150	1.612	4,800
2023-01-16	2.150	2.160	2.140	2.150	1.612	83,200
2023-01-13	2.170	2.170	2.150	2.150	1.612	18,300
2023-01-12	2.160	2.160	2.150	2.150	1.612	16,701
2023-01-11	2.180	2.190	2.160	2.160	1.620	75,100
2023-01-10	2.140	2.170	2.140	2.170	1.627	35,000
2023-01-09	2.140	2.160	2.120	2.160	1.620	45,734
2023-01-06	2.160	2.170	2.160	2.160	1.620	29,140
2023-01-05	2.170	2.170	2.160	2.160	1.620	11,100
2023-01-04	2.180	2.180	2.160	2.180	1.635	37,900
2023-01-03	2.130	2.170	2.120	2.170	1.627	73,000
2022-12-30	2.120	2.150	2.120	2.130	1.597	13,348
2022-12-29	2.130	2.130	2.120	2.130	1.597	16,528
2022-12-28	2.130	2.130	2.130	2.130	1.597	39,700
2022-12-27	2.140	2.140	2.130	2.130	1.597	34,600
2022-12-26	2.110	2.190	2.110	2.140	1.605	11,500
2022-12-23	2.130	2.130	2.120	2.130	1.597	33,100
2022-12-22	2.150	2.160	2.150	2.150	1.612	25,700
2022-12-21	2.150	2.150	2.140	2.140	1.605	41,200
2022-12-20	2.180	2.180	2.160	2.160	1.620	26,700
2022-12-19	2.160	2.170	2.160	2.170	1.627	27,000
2022-12-16	2.170	2.170	2.170	2.170	1.627	14,580
2022-12-15	2.210	2.210	2.180	2.180	1.635	9,000
2022-12-14	2.200	2.200	2.180	2.180	1.635	26,800
2022-12-13	2.200	2.210	2.200	2.200	1.650	11,540
2022-12-12	2.180	2.210	2.180	2.190	1.642	155,468
2022-12-09	2.150	2.180	2.150	2.170	1.627	43,300
2022-12-08	2.150	2.150	2.140	2.150	1.612	25,000
2022-12-07	2.170	2.170	2.150	2.150	1.612	39,000
2022-12-06	2.180	2.190	2.160	2.170	1.627	42,300
2022-12-05	2.160	2.180	2.160	2.180	1.635	23,600
2022-12-02	2.160	2.170	2.140	2.160	1.620	81,500
2022-12-01	2.160	2.180	2.140	2.160	1.620	127,000
2022-11-30	2.190	2.190	2.160	2.170	1.627	26,172
2022-11-29	2.150	2.180	2.150	2.160	1.620	97,028
2022-11-28	2.170	2.170	2.120	2.130	1.597	112,900
2022-11-25	2.170	2.190	2.170	2.190	1.642	30,949
2022-11-24	2.190	2.210	2.160	2.180	1.635	126,111
2022-11-23	2.200	2.200	2.190	2.190	1.642	43,800
2022-11-22	2.210	2.210	2.190	2.200	1.650	55,128
2022-11-21	2.220	2.240	2.220	2.220	1.665	98,500
2022-11-18	2.210	2.230	2.210	2.220	1.665	23,080
2022-11-17	2.210	2.230	2.210	2.230	1.672	10,900
2022-11-16	2.250	2.250	2.230	2.240	1.680	10,800
2022-11-15	2.210	2.250	2.210	2.240	1.680	131,476
2022-11-14	2.220	2.230	2.200	2.220	1.665	26,508
2022-11-11	2.200	2.230	2.190	2.210	1.657	116,500
2022-11-10	2.210	2.230	2.190	2.220	1.665	18,000
2022-11-09	2.200	2.220	2.200	2.220	1.665	7,900
2022-11-08	2.220	2.230	2.210	2.210	1.657	26,500
2022-11-07	2.200	2.230	2.200	2.210	1.657	61,977

← NewerPage 16 of 21 · 1,212 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.