Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.010	2.030	2.000	2.020	1.473	39,250
2022-05-10	2.000	2.010	2.000	2.000	1.458	18,400
2022-05-09	2.000	2.020	2.000	2.010	1.466	9,300
2022-05-06	2.060	2.060	2.000	2.000	1.458	37,100
2022-05-05	2.150	2.150	2.030	2.060	1.502	38,400
2022-04-29	1.970	2.190	1.970	2.080	1.517	43,000
2022-04-28	2.050	2.050	2.000	2.000	1.458	2,900
2022-04-27	1.970	2.040	1.920	2.020	1.473	23,400
2022-04-26	2.090	2.090	1.970	1.980	1.444	87,742
2022-04-25	2.120	2.120	2.060	2.060	1.502	53,780
2022-04-22	2.070	2.140	2.070	2.100	1.531	49,000
2022-04-21	2.090	2.110	2.070	2.090	1.524	35,300
2022-04-20	2.120	2.130	2.080	2.080	1.517	124,832
2022-04-19	2.200	2.200	2.120	2.190	1.597	11,244
2022-04-18	2.100	2.190	2.100	2.180	1.590	30,400
2022-04-15	2.190	2.190	2.150	2.150	1.568	12,900
2022-04-14	2.090	2.170	2.090	2.170	1.582	18,800
2022-04-13	2.170	2.180	2.140	2.150	1.568	83,200
2022-04-12	2.080	2.160	2.060	2.160	1.575	109,742
2022-04-11	2.100	2.180	2.080	2.160	1.575	116,060
2022-04-08	2.120	2.140	2.100	2.100	1.531	17,544
2022-04-07	2.170	2.170	2.090	2.100	1.531	33,420
2022-04-06	2.150	2.150	2.100	2.110	1.539	26,300
2022-04-01	2.160	2.160	2.080	2.100	1.531	71,000
2022-03-31	2.090	2.140	2.090	2.120	1.546	40,000
2022-03-30	2.160	2.160	2.110	2.130	1.553	54,588
2022-03-29	2.190	2.190	2.120	2.160	1.575	8,500
2022-03-28	2.070	2.190	2.070	2.150	1.568	22,000
2022-03-25	2.110	2.180	2.090	2.140	1.561	28,100
2022-03-24	2.120	2.130	2.110	2.120	1.546	6,900
2022-03-23	2.130	2.130	2.120	2.130	1.553	27,000
2022-03-22	2.210	2.210	2.130	2.130	1.553	2,200
2022-03-21	2.210	2.210	2.130	2.150	1.568	31,300
2022-03-18	2.160	2.170	2.110	2.120	1.546	25,963
2022-03-17	2.100	2.170	2.060	2.160	1.575	2,032
2022-03-16	2.070	2.140	2.070	2.100	1.531	29,100
2022-03-15	2.180	2.220	2.120	2.120	1.546	53,900
2022-03-14	2.210	2.260	2.200	2.200	1.604	13,800
2022-03-11	2.290	2.290	2.200	2.270	1.655	33,200
2022-03-10	2.210	2.280	2.210	2.260	1.648	34,100
2022-03-09	2.220	2.230	2.160	2.160	1.575	45,500
2022-03-08	2.250	2.250	2.210	2.210	1.612	59,800
2022-03-07	2.270	2.270	2.210	2.250	1.641	103,622
2022-03-04	2.310	2.310	2.270	2.310	1.685	1,400
2022-03-03	2.320	2.320	2.280	2.310	1.685	15,800
2022-03-02	2.320	2.320	2.270	2.280	1.663	14,200
2022-03-01	2.260	2.310	2.260	2.310	1.685	45,700
2022-02-28	2.300	2.300	2.260	2.280	1.663	95,033
2022-02-25	2.310	2.340	2.310	2.340	1.706	200
2022-02-24	2.350	2.360	2.300	2.330	1.699	66,400
2022-02-23	2.280	2.350	2.280	2.310	1.685	14,500
2022-02-22	2.330	2.330	2.300	2.300	1.677	17,200
2022-02-21	2.350	2.360	2.350	2.350	1.714	19,858
2022-02-18	2.360	2.360	2.350	2.350	1.714	1,400
2022-02-17	2.380	2.380	2.340	2.340	1.706	48,100
2022-02-16	2.360	2.360	2.360	2.360	1.721	40,400
2022-02-15	2.360	2.370	2.350	2.350	1.714	86,600
2022-02-14	2.360	2.370	2.350	2.350	1.714	73,358
2022-02-11	2.360	2.370	2.360	2.360	1.721	49,400
2022-02-10	2.350	2.370	2.350	2.350	1.714	66,520

← NewerPage 19 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.