MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.320	9.430	9.250	9.260	8.860	24,152,439
2023-04-28	9.500	9.550	9.440	9.540	9.128	12,714,540
2023-04-27	9.390	9.540	9.300	9.490	9.080	12,617,745
2023-04-26	9.200	9.390	9.180	9.340	8.937	11,376,800
2023-04-25	9.400	9.410	9.130	9.220	8.822	18,965,279
2023-04-24	9.470	9.520	9.370	9.420	9.013	13,106,751
2023-04-21	9.570	9.610	9.470	9.470	9.061	15,451,472
2023-04-20	9.620	9.670	9.530	9.570	9.157	11,943,404
2023-04-19	9.670	9.680	9.570	9.640	9.224	12,874,163
2023-04-18	9.580	9.710	9.560	9.650	9.233	17,657,524
2023-04-17	9.530	9.600	9.500	9.580	9.166	20,603,051
2023-04-14	9.560	9.560	9.490	9.550	9.138	13,728,870
2023-04-13	9.540	9.570	9.470	9.500	9.090	16,491,133
2023-04-12	9.720	9.730	9.520	9.540	9.128	28,646,620
2023-04-11	9.820	9.820	9.660	9.720	9.300	28,438,262
2023-04-10	9.710	9.920	9.710	9.880	9.453	50,194,261
2023-04-07	9.500	9.530	9.390	9.410	9.004	18,343,803
2023-04-06	9.630	9.650	9.500	9.510	9.099	17,024,790
2023-04-04	9.760	9.790	9.580	9.660	9.243	18,742,042
2023-04-03	9.780	9.810	9.660	9.720	9.300	15,587,812
2023-03-31	9.630	9.800	9.580	9.780	9.358	18,235,430
2023-03-30	9.580	9.600	9.460	9.600	9.185	19,980,202
2023-03-29	9.560	9.620	9.520	9.580	9.166	13,852,476
2023-03-28	9.630	9.650	9.500	9.580	9.166	16,636,918
2023-03-27	9.650	9.680	9.580	9.630	9.214	13,762,384
2023-03-24	9.750	9.850	9.700	9.700	9.281	14,442,880
2023-03-23	9.720	9.780	9.650	9.760	9.338	12,462,944
2023-03-22	9.660	9.740	9.660	9.720	9.300	13,703,722
2023-03-21	9.720	9.750	9.610	9.650	9.233	19,448,131
2023-03-20	9.910	9.920	9.670	9.720	9.300	22,520,874
2023-03-17	9.770	9.910	9.730	9.910	9.482	21,163,924
2023-03-16	9.790	9.840	9.680	9.700	9.281	17,823,466
2023-03-15	9.730	9.930	9.680	9.850	9.425	17,182,519
2023-03-14	9.880	9.900	9.560	9.720	9.300	29,659,964
2023-03-13	9.990	10.000	9.840	9.870	9.444	21,482,329
2023-03-10	9.860	10.010	9.780	9.980	9.549	20,572,818
2023-03-09	10.080	10.110	9.900	9.910	9.482	29,781,560
2023-03-08	10.050	10.110	10.000	10.080	9.645	21,542,569
2023-03-07	10.400	10.470	10.090	10.100	9.664	66,608,683
2023-03-06	10.400	10.600	10.380	10.570	10.113	35,922,647
2023-03-03	10.430	10.520	10.330	10.400	9.951	17,931,784
2023-03-02	10.310	10.540	10.310	10.400	9.951	23,568,591
2023-03-01	10.360	10.390	10.260	10.300	9.855	20,284,616
2023-02-28	10.420	10.440	10.320	10.360	9.913	32,180,523
2023-02-27	10.300	10.470	10.240	10.420	9.970	22,112,977
2023-02-24	10.280	10.370	10.180	10.340	9.893	13,245,655
2023-02-23	10.370	10.390	10.260	10.280	9.836	13,441,625
2023-02-22	10.290	10.370	10.270	10.320	9.874	11,738,801
2023-02-21	10.270	10.390	10.220	10.330	9.884	18,298,383
2023-02-20	10.080	10.230	10.000	10.200	9.759	16,793,699
2023-02-17	10.120	10.350	10.080	10.100	9.664	28,155,691
2023-02-16	10.290	10.380	10.050	10.120	9.683	28,659,946
2023-02-15	10.350	10.380	10.260	10.300	9.855	17,817,722
2023-02-14	10.490	10.490	10.300	10.360	9.913	21,392,153
2023-02-13	10.240	10.540	10.220	10.430	9.980	27,835,193
2023-02-10	10.280	10.300	10.180	10.250	9.807	20,385,014
2023-02-09	10.210	10.290	10.190	10.250	9.807	17,500,995
2023-02-08	10.270	10.320	10.210	10.220	9.779	15,057,706
2023-02-07	10.250	10.330	10.230	10.280	9.836	14,636,299
2023-02-06	10.280	10.320	10.180	10.260	9.817	16,504,418

← NewerPage 15 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.