MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.760	9.900	9.650	9.690	9.271	23,603,824
2022-11-02	9.370	10.000	9.360	9.870	9.444	51,217,540
2022-11-01	9.120	9.380	9.080	9.370	8.965	39,269,614
2022-10-31	9.410	9.480	9.010	9.070	8.678	63,090,149
2022-10-28	10.110	10.110	9.460	9.550	9.138	74,936,237
2022-10-27	10.030	10.260	10.010	10.210	9.769	25,309,551
2022-10-26	9.620	10.170	9.620	10.030	9.597	39,926,083
2022-10-25	9.570	9.760	9.440	9.600	9.185	25,982,666
2022-10-24	10.000	10.090	9.580	9.650	9.233	32,560,944
2022-10-21	10.070	10.190	9.960	10.010	9.578	16,278,791
2022-10-20	10.210	10.260	9.900	10.050	9.616	26,143,296
2022-10-19	10.330	10.540	10.200	10.220	9.779	22,834,400
2022-10-18	10.450	10.570	10.290	10.400	9.951	25,280,844
2022-10-17	10.410	10.510	10.210	10.330	9.884	30,772,354
2022-10-14	10.320	10.640	10.230	10.470	10.018	35,858,216
2022-10-13	9.780	10.340	9.730	10.230	9.788	38,461,915
2022-10-12	9.810	9.940	9.200	9.890	9.463	45,902,197
2022-10-11	9.750	9.890	9.620	9.870	9.444	19,359,774
2022-10-10	10.150	10.190	9.750	9.750	9.329	30,112,606
2022-09-30	10.110	10.290	10.040	10.130	9.692	24,387,612
2022-09-29	9.860	10.330	9.850	10.140	9.702	32,108,639
2022-09-28	10.090	10.100	9.760	9.790	9.367	24,049,622
2022-09-27	10.040	10.110	9.850	10.110	9.673	21,931,348
2022-09-26	10.130	10.270	9.910	9.950	9.520	26,670,500
2022-09-23	10.420	10.440	10.050	10.200	9.759	25,845,797
2022-09-22	10.170	10.490	10.150	10.380	9.932	29,263,575
2022-09-21	10.210	10.350	10.110	10.250	9.807	28,377,001
2022-09-20	9.790	10.490	9.750	10.280	9.836	57,361,877
2022-09-19	9.770	9.780	9.530	9.620	9.204	23,763,277
2022-09-16	9.770	9.940	9.550	9.560	9.147	24,568,810
2022-09-15	10.100	10.180	9.720	9.810	9.386	39,998,653
2022-09-14	10.140	10.230	10.010	10.070	9.635	33,744,577
2022-09-13	10.250	10.470	10.120	10.340	9.893	29,708,378
2022-09-09	10.160	10.260	10.140	10.220	9.779	17,749,103
2022-09-08	10.190	10.310	10.080	10.160	9.721	25,601,196
2022-09-07	10.620	10.650	10.170	10.190	9.750	55,776,641
2022-09-06	10.320	10.750	10.280	10.690	10.228	39,724,776
2022-09-05	10.440	10.480	10.210	10.310	9.865	24,918,391
2022-09-02	10.420	10.600	10.270	10.440	9.989	25,494,585
2022-09-01	10.490	10.700	10.400	10.450	9.999	27,124,969
2022-08-31	10.470	10.720	10.410	10.470	10.018	30,023,343
2022-08-30	10.650	10.700	10.410	10.540	10.085	20,800,519
2022-08-29	10.520	10.740	10.480	10.680	10.219	21,039,890
2022-08-26	10.600	10.890	10.570	10.690	10.228	25,307,309
2022-08-25	10.430	10.750	10.340	10.640	10.180	33,082,581
2022-08-24	10.620	10.750	10.380	10.400	9.951	29,295,632
2022-08-23	10.800	10.860	10.510	10.600	10.142	29,061,220
2022-08-22	10.560	10.930	10.190	10.880	10.410	50,133,381
2022-08-19	10.720	10.980	10.610	10.610	10.152	44,444,401
2022-08-18	10.660	10.970	10.600	10.710	10.247	45,789,586
2022-08-17	11.190	11.240	10.420	10.690	10.228	84,321,071
2022-08-16	10.810	11.300	10.810	11.210	10.726	47,183,225
2022-08-15	10.990	11.030	10.690	10.810	10.343	39,174,539
2022-08-12	11.300	11.340	11.000	11.030	10.554	32,452,519
2022-08-11	11.000	11.340	10.930	11.280	10.793	33,692,440
2022-08-10	11.180	11.190	10.930	10.940	10.467	26,579,597
2022-08-09	11.030	11.160	10.830	11.160	10.678	26,731,423
2022-08-08	10.930	11.240	10.890	11.020	10.544	32,054,163
2022-08-05	10.830	10.990	10.740	10.950	10.477	23,930,103
2022-08-04	10.790	10.840	10.470	10.790	10.324	35,200,892

← NewerPage 17 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.