MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.780	7.790	7.680	7.740	7.146	18,553,089
2022-02-08	7.560	7.790	7.550	7.780	7.183	35,354,559
2022-02-07	7.380	7.600	7.330	7.570	6.989	37,514,681
2022-01-28	7.220	7.440	7.010	7.270	6.712	32,408,126
2022-01-27	7.280	7.360	7.150	7.160	6.610	19,255,863
2022-01-26	7.160	7.330	7.130	7.240	6.684	22,402,056
2022-01-25	7.460	7.510	7.160	7.170	6.620	35,322,504
2022-01-24	7.520	7.650	7.450	7.510	6.934	22,533,610
2022-01-21	7.890	7.900	7.470	7.540	6.961	60,033,352
2022-01-20	7.920	8.020	7.710	7.930	7.321	77,738,860
2022-01-19	8.000	8.130	7.660	7.890	7.284	116,660,896
2022-01-18	7.510	7.520	7.370	7.400	6.832	16,355,417
2022-01-17	7.420	7.520	7.270	7.520	6.943	29,967,112
2022-01-14	7.560	7.590	7.360	7.470	6.897	21,369,948
2022-01-13	7.560	7.720	7.500	7.580	6.998	26,607,001
2022-01-12	7.570	7.620	7.480	7.560	6.980	20,465,050
2022-01-11	7.680	7.690	7.500	7.560	6.980	22,309,676
2022-01-10	7.210	7.860	7.180	7.660	7.072	59,439,814
2022-01-07	7.480	7.500	7.170	7.180	6.629	37,987,542
2022-01-06	7.450	7.540	7.350	7.480	6.906	20,763,878
2022-01-05	7.730	7.730	7.330	7.420	6.850	35,915,171
2022-01-04	7.660	7.820	7.580	7.780	7.183	31,716,157
2021-12-31	7.590	7.710	7.500	7.670	7.081	31,781,046
2021-12-30	7.350	7.680	7.330	7.600	7.017	53,909,181
2021-12-29	7.430	7.540	7.290	7.310	6.749	30,833,921
2021-12-28	7.260	7.440	7.190	7.390	6.823	30,108,811
2021-12-27	7.380	7.400	7.210	7.270	6.712	27,135,565
2021-12-24	7.440	7.460	7.300	7.370	6.804	27,140,719
2021-12-23	7.340	7.540	7.330	7.430	6.860	26,143,449
2021-12-22	7.370	7.420	7.290	7.380	6.813	24,626,912
2021-12-21	7.100	7.440	7.080	7.360	6.795	44,834,581
2021-12-20	7.020	7.140	7.010	7.100	6.555	25,147,025
2021-12-17	7.170	7.170	7.000	7.040	6.500	27,139,553
2021-12-16	7.010	7.190	6.950	7.160	6.610	44,671,111
2021-12-15	6.950	7.030	6.910	6.940	6.407	22,770,697
2021-12-14	6.920	7.020	6.860	6.910	6.380	34,287,767
2021-12-13	7.050	7.050	6.920	6.920	6.389	34,980,245
2021-12-10	7.100	7.180	6.920	7.060	6.518	54,248,786
2021-12-09	7.260	7.280	7.100	7.110	6.564	34,992,300
2021-12-08	7.180	7.270	7.120	7.210	6.657	30,345,587
2021-12-07	7.280	7.330	7.080	7.160	6.610	30,549,618
2021-12-06	7.350	7.380	7.210	7.230	6.675	29,204,360
2021-12-03	7.310	7.400	7.230	7.310	6.749	33,189,420
2021-12-02	7.450	7.480	7.310	7.310	6.749	36,276,034
2021-12-01	7.570	7.690	7.400	7.450	6.878	32,722,256
2021-11-30	7.650	7.690	7.410	7.590	7.007	44,237,175
2021-11-29	7.570	7.660	7.340	7.600	7.017	71,021,133
2021-11-26	7.630	7.830	7.620	7.700	7.109	69,170,097
2021-11-25	7.100	7.810	7.090	7.780	7.183	150,862,982
2021-11-24	7.050	7.210	7.050	7.100	6.555	54,717,433
2021-11-23	6.750	7.040	6.720	6.950	6.417	50,160,329
2021-11-22	6.740	6.810	6.710	6.750	6.232	26,191,502
2021-11-19	6.750	6.820	6.650	6.740	6.223	28,138,707
2021-11-18	6.730	6.910	6.720	6.750	6.232	31,667,969
2021-11-17	6.680	6.790	6.620	6.750	6.232	24,892,279
2021-11-16	6.770	6.820	6.660	6.680	6.167	26,097,939
2021-11-15	6.500	6.730	6.480	6.720	6.204	44,963,835
2021-11-12	6.400	6.570	6.360	6.490	5.992	36,280,819
2021-11-11	6.470	6.500	6.390	6.420	5.927	29,540,732
2021-11-10	6.450	6.530	6.400	6.520	6.020	31,252,686

← NewerPage 20 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.