China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.490	5.530	5.290	5.360	4.627	6,523,390
2023-11-15	5.230	5.450	5.160	5.440	4.696	6,301,000
2023-11-14	5.170	5.400	5.110	5.220	4.506	5,622,339
2023-11-13	4.940	5.230	4.880	5.190	4.480	4,020,962
2023-11-10	5.020	5.030	4.840	4.930	4.256	3,552,000
2023-11-09	5.530	5.550	5.020	5.120	4.420	7,086,000
2023-11-08	5.330	5.730	5.310	5.560	4.799	4,914,000
2023-11-07	5.600	5.850	5.420	5.470	4.722	9,702,000
2023-11-06	5.240	5.720	5.240	5.700	4.920	11,166,000
2023-11-03	4.490	5.300	4.400	5.140	4.437	16,168,150
2023-11-02	4.420	4.770	4.360	4.430	3.824	7,022,960
2023-11-01	4.200	4.440	4.190	4.310	3.720	3,994,064
2023-10-31	4.050	4.430	4.050	4.190	3.617	5,274,988
2023-10-30	4.530	4.610	4.090	4.190	3.617	5,836,000
2023-10-27	4.380	4.630	4.320	4.480	3.867	5,449,487
2023-10-26	4.480	4.610	4.370	4.440	3.833	6,923,300
2023-10-25	4.320	4.820	4.300	4.600	3.971	16,126,280
2023-10-24	3.840	4.250	3.760	4.120	3.556	10,794,900
2023-10-20	3.700	3.930	3.610	3.840	3.315	5,514,000
2023-10-19	3.660	3.830	3.580	3.730	3.220	5,678,000
2023-10-18	3.830	3.830	3.560	3.660	3.159	3,614,000
2023-10-17	3.860	3.860	3.700	3.730	3.220	3,060,000
2023-10-16	3.510	3.800	3.270	3.720	3.211	8,738,000
2023-10-13	4.090	4.090	3.580	3.580	3.090	8,918,000
2023-10-12	4.240	4.240	4.050	4.140	3.574	3,652,000
2023-10-11	3.880	4.190	3.860	4.170	3.600	3,740,000
2023-10-10	4.180	4.300	3.880	3.910	3.375	2,728,000
2023-10-09	4.200	4.280	4.090	4.140	3.574	4,088,000
2023-10-06	3.900	4.260	3.900	4.200	3.625	2,192,000
2023-10-05	3.980	4.070	3.820	4.040	3.487	2,276,000
2023-10-04	3.960	4.070	3.770	3.830	3.306	2,900,730
2023-10-03	4.290	4.290	4.010	4.030	3.479	4,834,000
2023-09-29	4.050	4.300	4.050	4.290	3.703	2,406,100
2023-09-28	4.160	4.160	3.990	4.030	3.479	9,627,436
2023-09-27	4.170	4.170	4.050	4.130	3.565	6,999,939
2023-09-26	4.230	4.270	4.100	4.160	3.591	5,238,936
2023-09-25	4.040	4.480	4.040	4.340	3.746	5,726,000
2023-09-22	4.030	4.450	3.990	4.400	3.798	13,113,420
2023-09-21	4.480	4.480	3.960	4.010	3.461	10,578,000
2023-09-20	4.410	4.410	4.140	4.340	3.746	4,668,000
2023-09-19	4.550	4.550	4.290	4.370	3.764	6,404,000
2023-09-18	4.660	4.660	4.400	4.550	3.919	6,362,998
2023-09-15	4.390	4.840	4.320	4.660	4.014	14,824,290
2023-09-14	4.490	4.490	4.260	4.340	3.738	8,586,000
2023-09-13	4.740	4.790	4.390	4.490	3.867	11,960,980
2023-09-12	4.850	4.900	4.580	4.680	4.031	9,274,000
2023-09-11	5.100	5.160	4.760	4.850	4.177	11,301,320
2023-09-07	5.500	5.650	5.190	5.300	4.565	8,178,000
2023-09-06	5.680	5.680	5.400	5.500	4.737	4,728,000
2023-09-05	6.240	6.240	5.560	5.640	4.858	7,919,289
2023-09-04	6.000	6.060	5.610	5.980	5.151	5,612,037
2023-08-31	6.170	6.450	5.890	5.910	5.090	6,458,728
2023-08-30	6.410	6.780	6.160	6.280	5.409	5,034,300
2023-08-29	5.900	6.420	5.900	6.390	5.504	5,062,000
2023-08-28	6.060	6.260	5.840	5.900	5.082	7,932,000
2023-08-25	6.080	6.200	5.570	5.870	5.056	11,018,000
2023-08-24	6.490	6.510	6.010	6.080	5.237	6,224,000
2023-08-23	6.490	6.770	6.340	6.350	5.469	4,746,000
2023-08-22	6.430	6.900	6.380	6.490	5.590	6,930,761
2023-08-21	6.790	6.790	6.430	6.640	5.719	4,254,000

← NewerPage 13 of 21 · 1,234 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.