MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.100	9.190	8.950	8.960	8.272	33,669,399
2022-05-10	9.030	9.180	8.900	9.140	8.438	30,882,538
2022-05-09	9.000	9.230	9.000	9.180	8.475	27,022,328
2022-05-06	8.930	9.090	8.860	8.990	8.300	34,909,736
2022-05-05	8.580	9.250	8.500	9.060	8.365	75,297,976
2022-04-29	8.500	8.610	8.160	8.570	7.912	74,824,359
2022-04-28	7.740	7.910	7.600	7.830	7.229	32,099,577
2022-04-27	7.300	7.940	7.220	7.790	7.192	42,211,629
2022-04-26	7.440	7.520	7.200	7.310	6.749	38,047,913
2022-04-25	7.950	7.970	7.390	7.390	6.823	42,988,296
2022-04-22	8.000	8.090	7.780	8.060	7.441	34,605,800
2022-04-21	8.470	8.640	7.980	8.080	7.460	50,322,312
2022-04-20	8.750	8.840	8.370	8.510	7.857	39,742,760
2022-04-19	8.640	8.980	8.610	8.810	8.134	30,843,123
2022-04-18	8.870	9.030	8.700	8.710	8.041	25,390,506
2022-04-15	8.980	9.140	8.800	8.880	8.198	26,309,534
2022-04-14	8.810	9.100	8.660	9.060	8.365	38,395,118
2022-04-13	8.900	8.970	8.730	8.820	8.143	22,644,178
2022-04-12	8.650	9.050	8.600	8.990	8.300	37,434,394
2022-04-11	8.570	8.830	8.480	8.710	8.041	34,039,001
2022-04-08	8.750	8.820	8.460	8.630	7.968	31,093,006
2022-04-07	8.930	8.980	8.620	8.710	8.041	32,540,678
2022-04-06	9.050	9.100	8.880	8.940	8.254	29,094,470
2022-04-01	9.050	9.170	8.980	9.100	8.401	23,817,767
2022-03-31	9.210	9.290	8.990	9.080	8.383	32,915,179
2022-03-30	9.100	9.260	9.010	9.200	8.494	36,532,126
2022-03-29	8.920	9.260	8.800	9.100	8.401	50,089,324
2022-03-28	8.910	8.980	8.680	8.940	8.254	39,490,952
2022-03-25	8.960	9.160	8.820	8.950	8.263	45,359,552
2022-03-24	8.630	9.000	8.540	9.000	8.309	61,271,201
2022-03-23	8.710	8.780	8.550	8.700	8.032	28,913,530
2022-03-22	8.380	8.800	8.260	8.670	8.004	57,060,021
2022-03-21	7.960	8.380	7.960	8.380	7.737	65,970,231
2022-03-18	8.100	8.100	7.860	7.900	7.294	30,845,941
2022-03-17	8.120	8.460	8.040	8.150	7.524	39,942,325
2022-03-16	8.220	8.250	7.610	8.110	7.487	51,442,670
2022-03-15	8.300	8.420	7.940	8.040	7.423	49,742,210
2022-03-14	8.380	8.740	8.340	8.400	7.755	53,604,104
2022-03-11	8.210	8.450	8.090	8.440	7.792	30,397,828
2022-03-10	8.040	8.470	7.970	8.350	7.709	40,337,524
2022-03-09	8.090	8.110	7.640	7.930	7.321	34,502,881
2022-03-08	8.140	8.330	7.940	8.040	7.423	35,033,904
2022-03-07	8.310	8.430	8.070	8.120	7.497	28,798,087
2022-03-04	8.500	8.500	8.300	8.340	7.700	25,284,938
2022-03-03	8.480	8.600	8.340	8.500	7.848	28,576,083
2022-03-02	8.380	8.550	8.220	8.480	7.829	38,383,331
2022-03-01	8.360	8.420	8.230	8.270	7.635	24,790,820
2022-02-28	8.300	8.410	8.200	8.410	7.764	29,060,302
2022-02-25	8.090	8.400	8.030	8.350	7.709	43,271,837
2022-02-24	8.100	8.250	7.910	8.000	7.386	35,796,922
2022-02-23	7.900	8.160	7.890	8.150	7.524	22,008,657
2022-02-22	8.030	8.080	7.820	7.920	7.312	21,445,679
2022-02-21	7.910	8.080	7.900	8.040	7.423	24,328,176
2022-02-18	7.840	7.960	7.800	7.910	7.303	12,674,645
2022-02-17	7.930	7.960	7.820	7.880	7.275	16,791,944
2022-02-16	7.960	8.080	7.860	7.900	7.294	20,765,107
2022-02-15	7.960	8.010	7.850	7.870	7.266	20,570,993
2022-02-14	8.200	8.200	7.920	7.960	7.349	22,992,588
2022-02-11	7.960	8.220	7.900	8.080	7.460	44,025,849
2022-02-10	7.740	8.030	7.730	7.990	7.377	36,351,693

← NewerPage 19 of 21 · 1,219 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.