Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.180	2.210	2.180	2.200	1.650	113,700
2022-11-03	2.210	2.210	2.180	2.190	1.642	8,900
2022-11-02	2.180	2.220	2.180	2.210	1.657	52,376
2022-11-01	2.170	2.210	2.170	2.200	1.650	43,900
2022-10-31	2.210	2.210	2.160	2.200	1.650	30,600
2022-10-28	2.190	2.200	2.180	2.190	1.642	84,584
2022-10-27	2.190	2.200	2.190	2.190	1.642	45,100
2022-10-26	2.190	2.260	2.180	2.210	1.657	122,400
2022-10-25	2.170	2.200	2.170	2.190	1.642	82,260
2022-10-24	2.200	2.210	2.180	2.190	1.642	43,200
2022-10-21	2.200	2.220	2.190	2.220	1.665	8,900
2022-10-20	2.190	2.250	2.180	2.210	1.657	53,400
2022-10-19	2.230	2.260	2.200	2.230	1.672	151,732
2022-10-18	2.280	2.280	2.190	2.230	1.672	130,800
2022-10-17	2.200	2.300	2.200	2.280	1.710	375,540
2022-10-14	2.200	2.240	2.150	2.220	1.665	307,340
2022-10-13	2.180	2.310	2.180	2.250	1.687	208,366
2022-10-12	2.130	2.180	2.130	2.180	1.635	6,796
2022-10-11	2.120	2.180	2.120	2.140	1.605	14,924
2022-10-10	2.110	2.210	2.100	2.140	1.605	216,727
2022-09-30	2.170	2.180	2.140	2.140	1.605	146,370
2022-09-29	2.160	2.240	2.150	2.220	1.665	260,804
2022-09-28	2.190	2.200	2.150	2.160	1.620	77,100
2022-09-27	2.190	2.230	2.150	2.230	1.672	138,963
2022-09-26	2.200	2.230	2.150	2.150	1.612	172,600
2022-09-23	2.170	2.220	2.170	2.200	1.650	87,740
2022-09-22	2.180	2.210	2.180	2.200	1.650	29,300
2022-09-21	2.210	2.220	2.200	2.220	1.665	10,500
2022-09-20	2.200	2.220	2.170	2.220	1.665	25,500
2022-09-19	2.140	2.230	2.140	2.200	1.650	25,700
2022-09-16	2.230	2.230	2.170	2.170	1.627	42,700
2022-09-15	2.240	2.240	2.180	2.180	1.635	30,600
2022-09-14	2.180	2.220	2.170	2.220	1.665	116,740
2022-09-13	2.190	2.190	2.180	2.180	1.635	68,542
2022-09-09	2.220	2.220	2.200	2.200	1.650	29,100
2022-09-08	2.190	2.220	2.180	2.180	1.635	38,700
2022-09-07	2.190	2.220	2.190	2.200	1.650	32,900
2022-09-06	2.240	2.240	2.200	2.220	1.665	11,224
2022-09-05	2.210	2.240	2.210	2.230	1.672	15,248
2022-09-02	2.200	2.240	2.200	2.240	1.680	8,300
2022-09-01	2.200	2.240	2.200	2.240	1.680	6,800
2022-08-31	2.200	2.230	2.180	2.220	1.665	29,100
2022-08-30	2.250	2.250	2.210	2.210	1.657	11,100
2022-08-29	2.230	2.250	2.230	2.230	1.672	26,840
2022-08-26	2.200	2.250	2.200	2.250	1.687	13,506
2022-08-25	2.200	2.210	2.200	2.210	1.657	7,000
2022-08-24	2.210	2.230	2.180	2.180	1.635	122,896
2022-08-23	2.230	2.250	2.210	2.230	1.672	161,616
2022-08-22	2.240	2.260	2.230	2.240	1.680	56,700
2022-08-19	2.300	2.300	2.240	2.260	1.695	81,644
2022-08-18	2.290	2.310	2.270	2.290	1.717	61,504
2022-08-17	2.290	2.290	2.260	2.290	1.717	12,390
2022-08-16	2.280	2.290	2.260	2.270	1.702	39,900
2022-08-15	2.250	2.270	2.250	2.260	1.695	38,400
2022-08-12	2.250	2.290	2.250	2.280	1.710	70,300
2022-08-11	2.240	2.270	2.240	2.260	1.695	53,300
2022-08-10	2.280	2.280	2.220	2.240	1.680	63,464
2022-08-09	2.270	2.280	2.260	2.270	1.702	18,500
2022-08-08	2.280	2.280	2.250	2.270	1.702	21,000
2022-08-05	2.280	2.280	2.250	2.270	1.702	28,000

← NewerPage 17 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.