MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.940	10.170	9.850	10.070	10.070	19,607,500
2024-01-23	9.690	9.930	9.560	9.880	9.880	19,792,886
2024-01-22	9.950	10.000	9.580	9.680	9.680	20,029,830
2024-01-19	10.020	10.070	9.930	9.960	9.960	14,041,287
2024-01-18	10.060	10.070	9.760	10.020	10.020	26,655,413
2024-01-17	10.290	10.330	10.050	10.060	10.060	22,265,515
2024-01-16	10.120	10.200	10.030	10.150	10.150	15,409,465
2024-01-15	10.130	10.200	10.050	10.120	10.120	17,365,852
2024-01-12	10.120	10.300	10.110	10.130	10.130	22,525,748
2024-01-11	9.890	10.130	9.890	10.120	10.120	26,952,684
2024-01-10	9.910	9.950	9.780	9.890	9.890	17,576,069
2024-01-09	9.810	9.940	9.740	9.880	9.880	23,851,942
2024-01-08	9.700	9.800	9.650	9.660	9.660	12,971,526
2024-01-05	9.730	9.800	9.650	9.700	9.700	15,170,600
2024-01-04	9.730	9.760	9.670	9.730	9.730	11,927,244
2024-01-03	9.660	9.770	9.630	9.740	9.740	13,388,535
2024-01-02	9.550	9.690	9.510	9.660	9.660	14,763,400
2023-12-29	9.590	9.630	9.530	9.550	9.550	9,309,777
2023-12-28	9.620	9.670	9.530	9.560	9.560	13,504,665
2023-12-27	9.550	9.620	9.430	9.560	9.560	10,929,780
2023-12-26	9.610	9.820	9.540	9.600	9.600	16,830,017
2023-12-25	9.770	9.770	9.410	9.630	9.630	20,416,636
2023-12-22	9.410	9.470	9.340	9.450	9.450	9,743,373
2023-12-21	9.370	9.440	9.300	9.380	9.380	8,770,200
2023-12-20	9.410	9.500	9.380	9.390	9.390	8,943,896
2023-12-19	9.370	9.440	9.300	9.430	9.430	8,770,937
2023-12-18	9.470	9.500	9.300	9.330	9.330	11,587,962
2023-12-15	9.560	9.620	9.460	9.470	9.470	10,728,052
2023-12-14	9.520	9.600	9.480	9.560	9.560	10,661,966
2023-12-13	9.540	9.580	9.490	9.490	9.490	9,033,000
2023-12-12	9.480	9.570	9.410	9.520	9.520	15,283,642
2023-12-11	9.450	9.530	9.270	9.480	9.480	30,823,405
2023-12-08	9.290	9.530	9.170	9.530	9.530	31,559,619
2023-12-07	9.390	9.390	9.280	9.350	9.350	17,668,700
2023-12-06	9.250	9.400	9.230	9.380	9.380	15,709,844
2023-12-05	9.300	9.370	9.270	9.280	9.280	10,645,586
2023-12-04	9.360	9.440	9.320	9.330	9.330	11,296,273
2023-12-01	9.530	9.540	9.370	9.400	9.400	11,576,894
2023-11-30	9.510	9.570	9.440	9.550	9.550	13,333,928
2023-11-29	9.460	9.580	9.400	9.530	9.530	12,762,328
2023-11-28	9.350	9.460	9.290	9.440	9.440	9,411,288
2023-11-27	9.390	9.400	9.280	9.360	9.360	9,660,122
2023-11-24	9.380	9.430	9.330	9.400	9.400	6,856,550
2023-11-23	9.260	9.450	9.250	9.410	9.410	8,130,300
2023-11-22	9.290	9.330	9.260	9.260	9.260	5,883,290
2023-11-21	9.310	9.350	9.270	9.290	9.290	6,354,068
2023-11-20	9.250	9.350	9.220	9.300	9.300	8,613,800
2023-11-17	9.300	9.360	9.240	9.270	9.270	8,690,300
2023-11-16	9.410	9.440	9.330	9.340	9.340	6,382,500
2023-11-15	9.430	9.490	9.390	9.420	9.420	6,847,829
2023-11-14	9.360	9.440	9.330	9.370	9.370	6,358,815
2023-11-13	9.400	9.440	9.290	9.360	9.360	9,936,335
2023-11-10	9.390	9.440	9.370	9.400	9.400	6,098,900
2023-11-09	9.370	9.530	9.360	9.410	9.410	10,979,901
2023-11-08	9.420	9.470	9.370	9.390	9.390	9,717,533
2023-11-07	9.460	9.500	9.330	9.430	9.430	8,022,900
2023-11-06	9.450	9.490	9.390	9.430	9.430	11,214,303
2023-11-03	9.400	9.520	9.390	9.410	9.410	9,172,001
2023-11-02	9.480	9.520	9.410	9.430	9.430	7,371,986
2023-11-01	9.520	9.530	9.410	9.470	9.470	7,991,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.4000 CNY
2022-07-26	0.4000 CNY
2021-07-26	0.3000 CNY
2020-06-30	0.2600 CNY
2019-08-13	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.