MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.430	9.520	9.350	9.500	9.500	9,552,470
2023-10-30	9.400	9.520	9.380	9.440	9.440	9,195,960
2023-10-27	9.400	9.490	9.300	9.390	9.390	11,920,012
2023-10-26	9.290	9.460	9.290	9.380	9.380	7,302,259
2023-10-25	9.280	9.420	9.240	9.340	9.340	8,848,983
2023-10-24	9.260	9.320	9.190	9.220	9.220	11,830,200
2023-10-23	9.280	9.380	9.220	9.250	9.250	13,768,767
2023-10-20	9.240	9.370	9.210	9.280	9.280	11,442,000
2023-10-19	9.380	9.410	9.160	9.270	9.270	18,560,339
2023-10-18	9.500	9.530	9.370	9.440	9.440	8,359,201
2023-10-17	9.510	9.560	9.440	9.510	9.510	7,897,527
2023-10-16	9.550	9.570	9.460	9.480	9.480	9,512,548
2023-10-13	9.590	9.600	9.490	9.550	9.550	8,266,733
2023-10-12	9.530	9.640	9.530	9.620	9.620	6,777,758
2023-10-11	9.570	9.630	9.510	9.520	9.520	7,282,047
2023-10-10	9.610	9.660	9.530	9.570	9.570	7,378,567
2023-10-09	9.540	9.680	9.540	9.620	9.620	8,417,202
2023-09-28	9.600	9.670	9.560	9.620	9.620	12,115,097
2023-09-27	9.550	9.630	9.500	9.580	9.580	8,534,000
2023-09-26	9.660	9.700	9.570	9.580	9.580	7,199,560
2023-09-25	9.630	9.780	9.570	9.660	9.660	14,370,518
2023-09-22	9.420	9.680	9.410	9.680	9.680	18,629,626
2023-09-21	9.550	9.580	9.410	9.440	9.440	13,003,457
2023-09-20	9.590	9.610	9.490	9.550	9.550	13,601,738
2023-09-19	9.380	9.600	9.350	9.590	9.590	27,578,155
2023-09-18	9.150	9.390	9.110	9.360	9.360	25,663,731
2023-09-15	9.190	9.210	9.110	9.140	9.140	7,844,826
2023-09-14	9.220	9.220	9.130	9.180	9.180	7,138,401
2023-09-13	9.180	9.250	9.130	9.190	9.190	7,746,534
2023-09-12	9.130	9.200	9.060	9.190	9.190	9,904,800
2023-09-11	8.900	9.160	8.900	9.110	9.110	10,238,382
2023-09-08	8.940	8.980	8.890	8.910	8.910	6,367,800
2023-09-07	9.020	9.040	8.890	8.980	8.980	11,302,603
2023-09-06	9.070	9.100	9.000	9.010	9.010	9,638,400
2023-09-05	9.140	9.140	9.040	9.060	9.060	13,211,429
2023-09-04	9.150	9.200	9.100	9.160	9.160	11,641,801
2023-09-01	9.150	9.180	9.080	9.130	9.130	6,560,068
2023-08-31	9.090	9.150	9.060	9.130	9.130	7,919,874
2023-08-30	9.120	9.190	9.060	9.070	9.070	10,302,875
2023-08-29	8.620	9.150	8.580	9.120	9.120	25,629,533
2023-08-28	8.820	8.850	8.480	8.620	8.620	17,167,871
2023-08-25	8.400	8.540	8.390	8.480	8.480	12,176,807
2023-08-24	8.530	8.580	8.430	8.430	8.430	12,282,780
2023-08-23	8.670	8.730	8.500	8.500	8.500	10,951,026
2023-08-22	8.740	8.780	8.530	8.650	8.650	16,646,920
2023-08-21	8.660	8.880	8.430	8.710	8.710	18,649,868
2023-08-18	9.030	9.030	8.800	8.800	8.800	11,527,762
2023-08-17	9.010	9.040	8.920	9.030	9.030	6,113,749
2023-08-16	9.000	9.200	8.980	9.020	9.020	9,539,264
2023-08-15	8.910	9.010	8.900	8.990	8.990	6,135,250
2023-08-14	8.980	9.030	8.890	8.910	8.910	8,187,966
2023-08-11	9.090	9.140	9.020	9.020	9.020	5,583,565
2023-08-10	9.100	9.120	9.030	9.100	9.100	5,070,495
2023-08-09	9.110	9.120	9.030	9.090	9.090	4,982,700
2023-08-08	9.110	9.130	9.030	9.130	9.130	7,486,700
2023-08-07	9.140	9.180	9.080	9.120	9.120	8,873,109
2023-08-04	9.280	9.280	9.160	9.180	9.180	9,412,025
2023-08-03	9.240	9.300	9.200	9.240	9.240	5,242,548
2023-08-02	9.210	9.300	9.190	9.240	9.240	6,733,003
2023-08-01	9.290	9.300	9.210	9.230	9.230	9,120,505

← NewerPage 13 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.