MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.430	10.430	10.230	10.380	9.932	21,383,977
2023-02-02	10.530	10.550	10.380	10.450	9.999	24,021,124
2023-02-01	10.580	10.600	10.380	10.530	10.075	21,420,861
2023-01-31	10.500	10.610	10.450	10.570	10.113	14,153,876
2023-01-30	10.800	10.850	10.480	10.500	10.046	27,173,719
2023-01-20	10.760	10.810	10.640	10.670	10.209	17,313,645
2023-01-19	10.560	10.760	10.500	10.710	10.247	19,351,179
2023-01-18	10.550	10.590	10.470	10.550	10.094	16,967,195
2023-01-17	10.600	10.650	10.430	10.530	10.075	24,472,054
2023-01-16	10.370	10.700	10.370	10.640	10.180	36,110,908
2023-01-13	10.030	10.350	10.020	10.350	9.903	31,929,508
2023-01-12	9.920	10.050	9.900	10.030	9.597	20,952,926
2023-01-11	9.950	10.070	9.830	9.940	9.511	27,749,941
2023-01-10	9.820	10.090	9.780	9.910	9.482	47,447,170
2023-01-09	10.280	10.310	9.770	9.830	9.405	82,179,550
2023-01-06	10.310	10.350	10.200	10.230	9.788	18,243,205
2023-01-05	10.320	10.450	10.260	10.320	9.874	20,635,900
2023-01-04	10.200	10.440	10.180	10.290	9.846	24,919,332
2023-01-03	10.180	10.310	10.150	10.200	9.759	22,323,639
2022-12-30	10.350	10.390	10.130	10.180	9.740	19,586,599
2022-12-29	10.290	10.370	10.210	10.310	9.865	11,163,504
2022-12-28	10.380	10.400	10.240	10.320	9.874	14,194,985
2022-12-27	10.350	10.460	10.170	10.420	9.970	16,744,111
2022-12-26	10.420	10.610	10.280	10.340	9.893	19,550,618
2022-12-23	10.510	10.600	10.410	10.490	10.037	18,677,183
2022-12-22	10.840	10.890	10.530	10.560	10.104	29,576,516
2022-12-21	10.780	10.980	10.750	10.810	10.343	20,709,007
2022-12-20	10.800	10.880	10.660	10.760	10.295	21,541,784
2022-12-19	10.850	11.050	10.740	10.880	10.410	29,181,913
2022-12-16	10.750	11.100	10.700	10.840	10.372	43,578,943
2022-12-15	10.760	10.860	10.660	10.810	10.343	19,724,144
2022-12-14	10.730	10.950	10.660	10.800	10.334	31,064,685
2022-12-13	10.800	10.850	10.650	10.690	10.228	35,693,686
2022-12-12	11.000	11.110	10.670	10.800	10.334	70,095,705
2022-12-09	10.180	11.190	10.140	11.160	10.678	113,383,939
2022-12-08	10.230	10.280	10.120	10.190	9.750	29,336,099
2022-12-07	10.100	10.330	10.100	10.260	9.817	35,264,299
2022-12-06	10.020	10.250	10.000	10.140	9.702	28,466,354
2022-12-05	9.890	10.130	9.830	10.080	9.645	28,721,575
2022-12-02	9.780	9.920	9.740	9.880	9.453	22,962,458
2022-12-01	9.800	9.880	9.720	9.800	9.377	31,124,318
2022-11-30	9.590	9.850	9.560	9.690	9.271	27,783,098
2022-11-29	9.520	9.640	9.420	9.580	9.166	31,655,061
2022-11-28	9.300	9.570	9.180	9.530	9.118	30,561,583
2022-11-25	9.430	9.450	9.300	9.310	8.908	20,738,309
2022-11-24	9.400	9.480	9.350	9.430	9.023	20,638,560
2022-11-23	9.370	9.470	9.340	9.390	8.984	14,952,567
2022-11-22	9.390	9.530	9.340	9.370	8.965	16,951,446
2022-11-21	9.380	9.470	9.230	9.410	9.004	23,406,756
2022-11-18	9.520	9.590	9.430	9.430	9.023	20,776,620
2022-11-17	9.530	9.660	9.470	9.550	9.138	21,267,801
2022-11-16	9.590	9.670	9.510	9.550	9.138	19,343,688
2022-11-15	9.480	9.630	9.380	9.590	9.176	25,915,919
2022-11-14	9.580	9.820	9.460	9.480	9.071	29,707,327
2022-11-11	9.730	9.840	9.540	9.590	9.176	25,765,043
2022-11-10	9.540	9.600	9.400	9.540	9.128	20,006,255
2022-11-09	9.490	9.640	9.400	9.570	9.157	21,769,050
2022-11-08	9.800	9.810	9.490	9.550	9.138	28,516,678
2022-11-07	9.820	9.920	9.670	9.770	9.348	26,174,188
2022-11-04	9.690	9.940	9.600	9.890	9.463	28,322,470

← NewerPage 16 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.