China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.780	2.890	2.690	2.850	2.460	10,237,250
2024-05-14	2.860	2.980	2.770	2.790	2.408	7,348,734
2024-05-13	2.890	2.930	2.760	2.870	2.477	2,780,110
2024-05-10	2.910	3.040	2.840	2.940	2.538	6,157,835
2024-05-09	2.760	2.980	2.760	2.880	2.486	4,588,215
2024-05-08	2.840	2.850	2.740	2.760	2.382	3,877,000
2024-05-07	2.760	2.830	2.690	2.830	2.443	10,796,000
2024-05-06	2.830	2.870	2.710	2.820	2.434	6,720,100
2024-05-03	3.040	3.190	2.820	2.890	2.495	2,830,162
2024-05-02	2.560	3.110	2.560	3.040	2.624	13,710,350
2024-04-30	2.760	2.760	2.530	2.550	2.201	6,453,400
2024-04-29	2.810	2.810	2.680	2.730	2.357	5,979,985
2024-04-26	2.620	2.760	2.590	2.700	2.331	5,195,247
2024-04-25	2.530	2.610	2.400	2.550	2.201	6,404,259
2024-04-24	2.670	2.690	2.550	2.570	2.218	2,736,000
2024-04-23	2.620	2.690	2.550	2.610	2.253	1,930,000
2024-04-22	2.570	2.620	2.510	2.540	2.193	2,048,000
2024-04-19	2.610	2.720	2.530	2.540	2.193	3,535,100
2024-04-18	2.620	2.770	2.510	2.740	2.365	2,790,700
2024-04-17	2.610	2.620	2.520	2.600	2.244	3,510,000
2024-04-16	2.590	2.610	2.500	2.540	2.193	4,756,000
2024-04-15	2.700	2.700	2.610	2.650	2.288	3,900,727
2024-04-12	2.940	2.940	2.590	2.680	2.313	10,781,350
2024-04-11	3.080	3.080	2.840	2.890	2.495	5,555,300
2024-04-10	2.970	3.180	2.970	3.090	2.667	10,203,100
2024-04-09	2.870	3.090	2.870	2.900	2.503	9,763,154
2024-04-08	3.000	3.000	2.780	2.830	2.443	8,296,000
2024-04-05	2.990	3.090	2.920	2.960	2.555	3,262,829
2024-04-03	3.060	3.140	2.950	2.970	2.564	4,202,393
2024-04-02	3.030	3.160	3.010	3.070	2.650	3,453,789
2024-03-28	2.930	3.130	2.930	3.020	2.607	8,579,170
2024-03-27	2.940	3.040	2.860	2.890	2.495	5,703,664
2024-03-26	3.010	3.050	2.900	2.900	2.503	4,330,000
2024-03-25	3.070	3.110	2.970	2.970	2.564	5,804,423
2024-03-22	3.130	3.220	3.000	3.030	2.616	5,746,700
2024-03-21	3.370	3.370	3.090	3.120	2.693	5,912,906
2024-03-20	3.330	3.440	3.150	3.320	2.866	5,994,643
2024-03-19	3.270	3.460	3.190	3.330	2.874	18,532,990
2024-03-18	3.000	3.190	3.000	3.130	2.702	6,527,413
2024-03-15	3.110	3.110	2.910	2.970	2.564	6,210,302
2024-03-14	3.120	3.300	3.000	3.120	2.693	6,790,130
2024-03-13	3.130	3.130	3.040	3.060	2.641	2,770,445
2024-03-12	3.100	3.190	3.050	3.140	2.710	5,666,086
2024-03-11	2.920	3.030	2.920	3.020	2.607	2,360,888
2024-03-08	2.930	2.970	2.830	2.920	2.521	2,173,700
2024-03-07	3.090	3.160	2.810	2.850	2.460	3,493,711
2024-03-06	3.020	3.120	2.960	3.080	2.659	4,216,326
2024-03-05	3.160	3.250	3.060	3.060	2.641	6,026,570
2024-03-04	3.020	3.260	3.020	3.250	2.805	3,652,170
2024-03-01	3.080	3.140	3.030	3.100	2.676	5,408,643
2024-02-29	3.230	3.260	3.060	3.080	2.659	6,125,677
2024-02-28	3.330	3.390	3.210	3.210	2.771	11,134,020
2024-02-27	3.230	3.330	3.120	3.320	2.866	4,985,100
2024-02-26	3.240	3.390	3.170	3.220	2.780	5,720,000
2024-02-23	3.230	3.260	3.110	3.210	2.771	3,605,726
2024-02-22	3.140	3.220	3.040	3.200	2.762	3,408,812
2024-02-21	3.120	3.170	3.050	3.120	2.693	4,196,000
2024-02-20	2.990	3.380	2.990	3.110	2.685	4,622,000
2024-02-19	3.150	3.170	2.900	2.990	2.581	5,097,800
2024-02-16	2.840	3.340	2.700	3.210	2.771	3,119,300

← NewerPage 11 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.