MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.790	10.840	10.470	10.790	10.324	35,200,892
2022-08-03	10.890	11.070	10.660	10.670	10.209	32,789,058
2022-08-02	11.110	11.180	10.680	10.780	10.314	40,786,361
2022-08-01	11.100	11.240	10.800	11.210	10.726	38,472,533
2022-07-29	11.120	11.280	11.040	11.100	10.621	33,629,464
2022-07-28	11.210	11.390	11.130	11.140	10.659	35,362,232
2022-07-27	11.290	11.310	11.100	11.190	10.707	31,822,883
2022-07-26	11.100	11.360	10.950	11.200	10.716	42,189,078
2022-07-25	11.260	11.440	11.140	11.400	10.525	47,472,061
2022-07-22	11.540	11.670	11.050	11.290	10.423	73,422,454
2022-07-21	12.050	12.050	11.480	11.490	10.608	84,032,713
2022-07-20	11.950	12.250	11.880	12.080	11.153	62,079,900
2022-07-19	11.850	12.080	11.760	11.910	10.996	43,460,077
2022-07-18	11.960	12.120	11.770	11.850	10.940	59,041,148
2022-07-15	12.220	12.410	11.910	11.960	11.042	53,197,192
2022-07-14	12.260	12.470	12.120	12.350	11.402	37,420,121
2022-07-13	12.520	12.550	12.150	12.280	11.337	44,006,454
2022-07-12	12.370	12.800	12.260	12.600	11.633	48,174,458
2022-07-11	13.070	13.100	12.000	12.520	11.559	70,239,950
2022-07-08	13.370	13.450	12.800	13.200	12.187	74,323,523
2022-07-07	12.540	13.500	12.520	13.300	12.279	98,526,471
2022-07-06	12.300	12.940	12.130	12.540	11.577	99,612,061
2022-07-05	11.900	12.130	11.720	12.040	11.116	44,980,618
2022-07-04	11.400	11.920	11.340	11.900	10.987	48,393,071
2022-07-01	11.600	11.600	11.170	11.400	10.525	42,210,237
2022-06-30	10.970	11.390	10.930	11.280	10.414	47,047,511
2022-06-29	11.000	11.290	10.920	10.920	10.082	34,418,725
2022-06-28	10.800	11.050	10.750	11.000	10.156	31,741,031
2022-06-27	10.800	10.930	10.630	10.830	9.999	37,956,142
2022-06-24	10.810	11.270	10.770	10.900	10.063	60,835,288
2022-06-23	10.280	10.450	10.110	10.400	9.602	22,483,363
2022-06-22	10.390	10.510	10.240	10.320	9.528	22,125,368
2022-06-21	10.780	10.790	10.250	10.340	9.546	54,322,997
2022-06-20	10.560	10.860	10.500	10.800	9.971	31,817,586
2022-06-17	10.400	10.630	10.300	10.570	9.759	32,968,136
2022-06-16	10.530	10.680	10.330	10.430	9.629	32,391,438
2022-06-15	10.800	10.900	10.520	10.520	9.712	35,923,581
2022-06-14	10.450	10.830	10.450	10.790	9.962	46,828,288
2022-06-13	10.210	10.570	10.200	10.570	9.759	46,222,643
2022-06-10	9.990	10.440	9.940	10.280	9.491	44,248,470
2022-06-09	10.000	10.130	9.920	9.980	9.214	33,960,348
2022-06-08	9.820	10.000	9.630	9.970	9.205	38,160,247
2022-06-07	9.620	9.980	9.620	9.800	9.048	43,251,986
2022-06-06	9.460	9.650	9.360	9.620	8.882	37,001,311
2022-06-02	9.500	9.510	9.370	9.460	8.734	23,110,522
2022-06-01	9.520	9.720	9.410	9.480	8.752	36,651,094
2022-05-31	9.460	9.510	9.400	9.500	8.771	22,204,196
2022-05-30	9.560	9.610	9.400	9.490	8.762	29,778,246
2022-05-27	9.590	9.620	9.490	9.540	8.808	25,397,269
2022-05-26	9.550	9.650	9.470	9.560	8.826	24,663,510
2022-05-25	9.410	9.580	9.320	9.540	8.808	35,413,700
2022-05-24	9.530	9.680	9.420	9.420	8.697	42,704,289
2022-05-23	9.350	9.640	9.330	9.520	8.789	70,512,256
2022-05-20	8.780	8.980	8.750	8.950	8.263	28,275,242
2022-05-19	8.720	8.830	8.600	8.780	8.106	30,731,713
2022-05-18	8.950	9.090	8.770	8.790	8.115	29,973,456
2022-05-17	9.050	9.100	8.820	9.060	8.365	26,582,798
2022-05-16	9.050	9.150	8.980	9.080	8.383	28,539,774
2022-05-13	9.120	9.170	8.990	9.030	8.337	28,675,625
2022-05-12	8.960	9.410	8.940	9.090	8.392	52,465,698

← NewerPage 18 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.