China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.810	1.810	1.740	1.750	1.536	1,354,611
2024-08-09	1.830	1.880	1.800	1.810	1.588	2,123,487
2024-08-08	1.900	1.900	1.830	1.850	1.624	1,752,008
2024-08-07	1.870	1.930	1.840	1.900	1.667	1,170,000
2024-08-06	1.850	1.920	1.840	1.860	1.632	2,042,434
2024-08-05	1.910	1.950	1.780	1.840	1.615	6,592,526
2024-08-02	1.990	1.990	1.890	1.900	1.667	5,352,956
2024-08-01	2.120	2.120	1.950	1.960	1.720	4,084,800
2024-07-31	2.030	2.070	2.010	2.060	1.808	1,998,000
2024-07-30	2.020	2.030	1.990	2.010	1.764	1,484,827
2024-07-29	2.030	2.080	2.000	2.030	1.781	1,776,000
2024-07-26	2.020	2.110	1.970	2.030	1.781	2,992,000
2024-07-25	2.010	2.030	1.970	2.020	1.773	2,343,945
2024-07-24	2.040	2.060	1.940	2.020	1.773	4,868,000
2024-07-23	2.090	2.140	2.060	2.060	1.808	1,958,139
2024-07-22	2.150	2.180	2.060	2.090	1.834	1,614,138
2024-07-19	2.200	2.230	2.130	2.140	1.878	982,000
2024-07-18	2.220	2.260	2.140	2.240	1.966	1,498,000
2024-07-17	2.220	2.340	2.220	2.270	1.992	2,010,515
2024-07-16	2.240	2.320	2.240	2.280	2.001	1,554,000
2024-07-15	2.230	2.310	2.220	2.270	1.992	1,706,286
2024-07-12	2.150	2.280	2.150	2.250	1.975	5,539,273
2024-07-11	2.080	2.150	2.070	2.140	1.878	3,426,393
2024-07-10	2.070	2.070	2.010	2.020	1.773	3,032,000
2024-07-09	2.000	2.080	2.000	2.050	1.799	2,256,287
2024-07-08	2.050	2.070	1.990	2.000	1.755	3,254,000
2024-07-05	2.080	2.100	2.030	2.060	1.808	2,302,000
2024-07-04	2.110	2.110	2.040	2.070	1.817	1,052,000
2024-07-03	2.050	2.110	2.030	2.080	1.825	3,592,000
2024-07-02	2.130	2.180	2.030	2.050	1.799	3,064,772
2024-06-28	2.110	2.120	2.040	2.100	1.843	6,320,775
2024-06-27	2.170	2.230	2.100	2.110	1.852	4,146,000
2024-06-26	2.120	2.220	2.090	2.180	1.913	4,920,000
2024-06-25	2.040	2.180	2.040	2.130	1.869	6,432,000
2024-06-24	2.070	2.070	1.980	2.050	1.799	5,028,005
2024-06-21	2.070	2.090	2.000	2.040	1.790	7,429,013
2024-06-20	2.130	2.130	2.050	2.070	1.817	7,742,000
2024-06-19	2.050	2.150	2.050	2.140	1.878	8,147,975
2024-06-18	2.060	2.100	2.010	2.060	1.808	7,699,112
2024-06-17	2.160	2.160	2.050	2.060	1.808	9,356,877
2024-06-14	2.200	2.220	2.110	2.150	1.887	10,900,000
2024-06-13	2.620	2.620	2.130	2.200	1.899	47,261,031
2024-06-12	2.570	2.750	2.570	2.620	2.262	6,152,690
2024-06-11	2.530	2.650	2.520	2.620	2.262	4,558,013
2024-06-07	2.600	2.610	2.530	2.570	2.218	3,784,579
2024-06-06	2.670	2.740	2.530	2.540	2.193	9,618,000
2024-06-05	2.630	3.140	2.630	2.690	2.322	24,112,510
2024-06-04	2.610	2.700	2.510	2.650	2.288	4,923,180
2024-06-03	2.590	2.640	2.560	2.600	2.244	4,037,975
2024-05-31	2.640	2.670	2.510	2.510	2.167	4,332,971
2024-05-30	2.570	2.730	2.570	2.620	2.262	6,212,110
2024-05-29	2.640	2.700	2.570	2.570	2.218	4,372,900
2024-05-28	2.650	2.660	2.550	2.640	2.279	5,505,150
2024-05-27	2.700	2.720	2.550	2.620	2.262	5,791,515
2024-05-24	2.880	2.910	2.650	2.660	2.296	8,214,605
2024-05-23	3.000	3.000	2.820	2.930	2.529	9,185,020
2024-05-22	2.920	3.050	2.840	3.010	2.598	11,848,000
2024-05-21	3.050	3.050	2.830	2.850	2.460	8,992,000
2024-05-20	3.190	3.190	3.020	3.080	2.659	10,866,000
2024-05-17	2.830	3.110	2.830	3.110	2.685	14,852,390

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0393 HKD
2025-06-13	0.0486 HKD
2024-06-14	0.0360 HKD
2023-09-20	0.0096 HKD
2023-06-15	0.1278 HKD
2022-09-21	0.0901 HKD
2022-07-13	0.8134 HKD
2021-09-15	0.1562 HKD
2021-09-07	0.1293 HKD
2021-05-31	0.2941 HKD
2020-09-07	0.1646 HKD
2020-06-01	0.2173 HKD
2019-11-18	0.0681 HKD
2019-06-20	0.0992 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.