MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.310	9.360	9.250	9.280	9.280	10,830,061
2023-07-28	9.220	9.300	9.160	9.290	9.290	9,262,101
2023-07-27	9.230	9.260	9.190	9.250	9.250	8,607,522
2023-07-26	9.120	9.240	9.110	9.230	9.230	11,952,025
2023-07-25	9.090	9.130	9.030	9.110	9.110	12,098,525
2023-07-24	9.200	9.200	9.000	9.030	9.030	10,616,937
2023-07-21	9.080	9.210	9.040	9.190	9.190	16,189,802
2023-07-20	8.980	9.150	8.950	9.080	9.080	18,667,867
2023-07-19	8.900	8.970	8.890	8.970	8.970	5,836,572
2023-07-18	8.900	8.990	8.890	8.910	8.910	7,288,758
2023-07-17	8.890	8.940	8.870	8.910	8.910	5,863,126
2023-07-14	8.950	8.960	8.880	8.890	8.890	5,009,450
2023-07-13	8.910	8.990	8.900	8.930	8.930	7,579,619
2023-07-12	8.850	8.940	8.830	8.900	8.900	8,384,849
2023-07-11	8.810	8.870	8.780	8.860	8.860	6,142,702
2023-07-10	8.880	8.900	8.800	8.810	8.810	10,558,623
2023-07-07	8.870	8.980	8.860	8.870	8.870	7,775,428
2023-07-06	8.870	8.930	8.850	8.890	8.890	7,743,096
2023-07-05	8.890	8.920	8.850	8.910	8.910	5,727,858
2023-07-04	8.950	8.970	8.870	8.910	8.910	8,131,751
2023-07-03	8.900	9.020	8.900	8.940	8.940	9,267,626
2023-06-30	8.850	9.050	8.840	8.930	8.930	10,033,619
2023-06-29	8.900	8.930	8.840	8.850	8.850	6,787,315
2023-06-28	8.840	8.920	8.820	8.910	8.910	8,271,838
2023-06-27	8.800	8.910	8.800	8.840	8.840	9,497,182
2023-06-26	8.800	8.890	8.780	8.810	8.810	9,082,432
2023-06-21	8.850	8.880	8.810	8.820	8.820	6,830,249
2023-06-20	8.850	8.920	8.800	8.850	8.850	8,918,701
2023-06-19	8.930	8.970	8.860	8.860	8.860	8,503,455
2023-06-16	8.910	9.010	8.890	8.930	8.930	9,560,646
2023-06-15	8.860	8.940	8.800	8.910	8.910	7,355,757
2023-06-14	8.880	8.950	8.820	8.830	8.830	9,051,470
2023-06-13	8.950	8.960	8.850	8.880	8.880	11,792,678
2023-06-12	9.040	9.070	8.900	8.940	8.940	10,613,931
2023-06-09	9.070	9.070	8.950	9.020	9.020	13,412,381
2023-06-08	8.850	9.060	8.840	9.050	9.050	10,405,043
2023-06-07	8.960	9.020	8.850	8.870	8.870	6,460,203
2023-06-06	9.030	9.050	8.940	8.990	8.990	7,710,513
2023-06-05	9.020	9.080	8.930	9.040	9.040	7,562,620
2023-06-02	8.780	9.020	8.750	9.020	9.020	12,084,890
2023-06-01	8.890	8.980	8.750	8.760	8.760	15,338,927
2023-05-31	9.080	9.080	8.860	8.940	8.940	11,568,916
2023-05-30	9.090	9.120	8.960	9.110	9.110	9,373,749
2023-05-29	9.130	9.170	9.060	9.100	9.100	8,592,162
2023-05-26	9.120	9.190	9.060	9.130	9.130	4,876,653
2023-05-25	9.210	9.210	9.070	9.110	9.110	9,061,185
2023-05-24	9.270	9.300	9.170	9.200	9.200	7,649,239
2023-05-23	9.190	9.330	9.170	9.290	9.290	15,847,106
2023-05-22	9.090	9.230	9.050	9.190	9.190	11,204,164
2023-05-19	9.150	9.170	9.050	9.090	9.090	9,899,575
2023-05-18	9.140	9.190	9.110	9.170	9.170	9,836,577
2023-05-17	9.110	9.200	9.090	9.150	9.150	9,864,899
2023-05-16	9.180	9.190	9.070	9.130	9.130	7,964,305
2023-05-15	9.130	9.220	9.090	9.170	9.170	10,185,883
2023-05-12	9.100	9.180	8.980	9.150	9.150	13,467,475
2023-05-11	9.160	9.280	9.060	9.080	9.080	11,470,873
2023-05-10	8.990	9.150	8.830	9.090	9.090	23,745,780
2023-05-09	9.150	9.390	9.140	9.260	8.860	21,128,520
2023-05-08	9.170	9.230	9.150	9.150	8.755	17,588,607
2023-05-05	9.260	9.320	9.100	9.160	8.764	16,358,069

← NewerPage 14 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.