Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.360	2.370	2.350	2.350	1.714	46,400
2022-02-08	2.370	2.370	2.340	2.340	1.706	39,500
2022-02-07	2.350	2.360	2.350	2.350	1.714	33,545
2022-01-28	2.360	2.370	2.360	2.360	1.721	51,507
2022-01-27	2.370	2.370	2.360	2.360	1.721	6,300
2022-01-26	2.370	2.370	2.360	2.360	1.721	32,700
2022-01-25	2.380	2.380	2.360	2.380	1.736	32,040
2022-01-24	2.360	2.390	2.350	2.390	1.743	69,624
2022-01-21	2.360	2.370	2.360	2.360	1.721	51,468
2022-01-20	2.380	2.380	2.380	2.380	1.736	0
2022-01-19	2.380	2.380	2.380	2.380	1.736	8,320
2022-01-18	2.390	2.400	2.360	2.390	1.743	35,100
2022-01-17	2.360	2.390	2.360	2.380	1.736	12,700
2022-01-14	2.360	2.390	2.360	2.390	1.743	56,400
2022-01-13	2.370	2.390	2.360	2.390	1.743	18,300
2022-01-12	2.360	2.370	2.360	2.370	1.728	10,860
2022-01-11	2.390	2.400	2.370	2.370	1.728	22,900
2022-01-10	2.380	2.400	2.370	2.400	1.750	6,080
2022-01-07	2.370	2.400	2.370	2.400	1.750	26,136
2022-01-06	2.380	2.400	2.380	2.400	1.750	18,340
2022-01-05	2.400	2.410	2.390	2.390	1.743	46,800
2022-01-04	2.390	2.400	2.360	2.400	1.750	37,480
2021-12-31	2.370	2.390	2.360	2.390	1.743	45,960
2021-12-30	2.360	2.370	2.350	2.370	1.728	97,200
2021-12-29	2.360	2.370	2.350	2.370	1.728	17,736
2021-12-28	2.370	2.370	2.350	2.370	1.728	79,000
2021-12-27	2.350	2.370	2.350	2.370	1.728	23,955
2021-12-24	2.380	2.380	2.360	2.360	1.721	28,500
2021-12-23	2.370	2.380	2.360	2.380	1.736	14,900
2021-12-22	2.360	2.390	2.350	2.390	1.743	74,736
2021-12-21	2.370	2.370	2.360	2.370	1.728	61,952
2021-12-20	2.390	2.390	2.360	2.380	1.736	55,266
2021-12-17	2.360	2.400	2.360	2.400	1.750	46,000
2021-12-16	2.360	2.410	2.360	2.400	1.750	36,145
2021-12-15	2.420	2.430	2.380	2.410	1.757	31,900
2021-12-14	2.390	2.400	2.380	2.400	1.750	60,300
2021-12-13	2.420	2.420	2.340	2.400	1.750	148,272
2021-12-10	2.360	2.400	2.360	2.400	1.750	155,073
2021-12-09	2.370	2.380	2.360	2.370	1.728	51,600
2021-12-08	2.360	2.370	2.350	2.350	1.714	81,920
2021-12-07	2.370	2.370	2.350	2.360	1.721	44,820
2021-12-06	2.360	2.370	2.360	2.360	1.721	80,000
2021-12-03	2.370	2.370	2.340	2.350	1.714	155,152
2021-12-02	2.360	2.380	2.360	2.360	1.721	29,044
2021-12-01	2.380	2.380	2.360	2.360	1.721	35,300
2021-11-30	2.360	2.380	2.360	2.360	1.721	30,800
2021-11-29	2.350	2.370	2.350	2.360	1.721	176,785
2021-11-26	2.360	2.370	2.360	2.360	1.721	80,864
2021-11-25	2.380	2.380	2.370	2.370	1.728	6,200
2021-11-24	2.390	2.390	2.380	2.380	1.736	10,200
2021-11-23	2.370	2.400	2.370	2.400	1.750	27,700
2021-11-22	2.380	2.380	2.360	2.380	1.736	16,800
2021-11-19	2.370	2.390	2.360	2.380	1.736	79,432
2021-11-18	2.360	2.370	2.340	2.340	1.706	104,300
2021-11-17	2.360	2.400	2.360	2.360	1.721	27,000
2021-11-16	2.360	2.370	2.360	2.360	1.721	37,580
2021-11-15	2.410	2.410	2.360	2.360	1.721	50,852
2021-11-12	2.370	2.400	2.360	2.360	1.721	46,108
2021-11-11	2.360	2.410	2.360	2.400	1.750	63,600
2021-11-10	2.360	2.380	2.360	2.380	1.736	144,148

← NewerPage 20 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.