Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.230	2.260	2.230	2.250	1.687	37,800
2022-08-03	2.280	2.290	2.220	2.220	1.665	53,400
2022-08-02	2.250	2.250	2.190	2.220	1.665	181,842
2022-08-01	2.290	2.290	2.210	2.250	1.687	112,100
2022-07-29	2.290	2.330	2.260	2.280	1.710	61,796
2022-07-28	2.290	2.370	2.280	2.300	1.725	145,251
2022-07-27	2.300	2.310	2.260	2.300	1.725	72,600
2022-07-26	2.260	2.290	2.260	2.290	1.717	80,320
2022-07-25	2.310	2.310	2.270	2.290	1.717	56,864
2022-07-22	2.320	2.330	2.280	2.310	1.732	159,764
2022-07-21	2.340	2.340	2.260	2.300	1.725	52,000
2022-07-20	2.250	2.370	2.250	2.310	1.732	192,327
2022-07-19	2.260	2.380	2.250	2.350	1.762	526,919
2022-07-18	2.270	2.280	2.210	2.260	1.695	215,100
2022-07-15	2.230	2.350	2.230	2.290	1.717	579,000
2022-07-14	2.270	2.280	2.200	2.200	1.650	219,700
2022-07-13	2.180	2.250	2.180	2.250	1.687	169,968
2022-07-12	2.230	2.230	2.150	2.220	1.665	118,761
2022-07-11	2.210	2.240	2.210	2.230	1.672	198,960
2022-07-08	2.150	2.200	2.130	2.200	1.650	52,660
2022-07-07	2.200	2.200	2.170	2.170	1.627	40,900
2022-07-06	2.200	2.200	2.180	2.180	1.635	14,700
2022-07-05	2.200	2.200	2.160	2.200	1.650	22,584
2022-07-04	2.210	2.220	2.160	2.200	1.650	88,569
2022-07-01	2.170	2.210	2.170	2.180	1.635	171,320
2022-06-30	2.150	2.160	2.140	2.160	1.620	81,674
2022-06-29	2.160	2.160	2.130	2.160	1.620	78,600
2022-06-28	2.160	2.160	2.130	2.160	1.620	75,224
2022-06-27	2.110	2.160	2.110	2.160	1.620	53,800
2022-06-24	2.150	2.150	2.110	2.140	1.605	39,284
2022-06-23	2.150	2.160	2.110	2.150	1.568	34,342
2022-06-22	2.140	2.150	2.110	2.130	1.553	27,900
2022-06-21	2.170	2.170	2.120	2.130	1.553	46,300
2022-06-20	2.100	2.130	2.090	2.120	1.546	45,900
2022-06-17	2.170	2.170	2.090	2.110	1.539	29,500
2022-06-16	2.140	2.140	2.090	2.100	1.531	78,040
2022-06-15	2.120	2.150	2.110	2.130	1.553	91,292
2022-06-14	2.090	2.100	2.080	2.100	1.531	22,100
2022-06-13	2.080	2.100	2.080	2.090	1.524	59,200
2022-06-10	2.070	2.110	2.070	2.090	1.524	22,194
2022-06-09	2.090	2.090	2.070	2.070	1.510	76,200
2022-06-08	2.120	2.120	2.080	2.120	1.546	70,500
2022-06-07	2.070	2.120	2.070	2.090	1.524	155,159
2022-06-06	2.220	2.220	2.090	2.120	1.546	177,055
2022-06-02	2.150	2.240	2.150	2.210	1.612	252,900
2022-06-01	2.120	2.180	2.110	2.160	1.575	389,015
2022-05-31	2.020	2.040	1.960	2.040	1.488	40,578
2022-05-30	2.090	2.090	2.060	2.070	1.510	41,700
2022-05-27	2.050	2.110	2.050	2.080	1.517	79,642
2022-05-26	2.050	2.070	2.000	2.060	1.502	54,700
2022-05-25	2.020	2.050	2.020	2.050	1.495	9,400
2022-05-24	2.020	2.030	2.010	2.010	1.466	57,500
2022-05-23	1.990	2.000	1.980	2.000	1.458	20,804
2022-05-20	2.020	2.030	1.980	2.030	1.480	25,900
2022-05-19	2.010	2.040	1.970	2.040	1.488	119,147
2022-05-18	2.040	2.040	2.000	2.040	1.488	6,400
2022-05-17	2.030	2.030	1.970	2.010	1.466	35,820
2022-05-16	1.990	2.060	1.970	2.060	1.502	50,504
2022-05-13	2.000	2.010	1.990	1.990	1.451	19,976
2022-05-12	2.050	2.050	1.990	2.000	1.458	12,200

← NewerPage 18 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.