China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	7.250	7.250	6.810	6.950	5.986	4,834,000
2023-08-17	7.270	7.280	6.710	7.100	6.115	4,102,000
2023-08-16	7.440	7.440	6.890	7.080	6.098	3,348,000
2023-08-15	7.500	7.500	6.810	7.310	6.296	8,376,100
2023-08-14	8.030	8.040	7.300	7.530	6.486	5,218,000
2023-08-11	7.380	8.500	7.380	8.200	7.063	15,621,340
2023-08-10	7.290	7.370	7.120	7.190	6.193	2,475,136
2023-08-09	7.420	7.420	7.140	7.290	6.279	3,372,587
2023-08-08	7.700	7.700	7.160	7.260	6.253	3,610,113
2023-08-07	8.230	8.230	7.610	7.690	6.623	3,236,000
2023-08-04	8.090	8.600	8.090	8.230	7.089	2,617,524
2023-08-03	8.340	8.360	8.120	8.230	7.089	2,705,050
2023-08-02	8.380	8.480	8.120	8.280	7.132	4,942,800
2023-08-01	8.610	8.950	8.140	8.380	7.218	6,107,202
2023-07-31	9.080	9.250	8.460	8.520	7.338	3,581,428
2023-07-28	8.730	9.070	8.660	9.040	7.786	2,577,000
2023-07-27	8.540	8.840	8.480	8.720	7.511	4,055,000
2023-07-26	8.380	8.590	8.300	8.450	7.278	3,298,000
2023-07-25	8.000	8.390	8.000	8.200	7.063	3,998,532
2023-07-24	8.360	8.360	7.530	7.930	6.830	5,864,294
2023-07-21	8.730	8.820	8.100	8.350	7.192	4,986,496
2023-07-20	8.500	8.980	8.460	8.730	7.519	4,436,000
2023-07-19	9.150	9.150	8.320	8.740	7.528	5,545,109
2023-07-18	9.930	9.930	8.930	9.150	7.881	4,652,602
2023-07-14	10.540	10.560	9.970	9.970	8.587	2,947,000
2023-07-13	10.680	10.860	10.420	10.440	8.992	6,243,116
2023-07-12	10.460	10.660	10.380	10.600	9.130	3,402,000
2023-07-11	10.380	10.440	10.160	10.440	8.992	2,293,193
2023-07-10	10.120	10.560	10.120	10.380	8.940	1,987,600
2023-07-07	10.260	10.400	10.140	10.260	8.837	2,610,000
2023-07-06	10.200	10.300	10.040	10.260	8.837	3,103,418
2023-07-05	10.200	10.480	9.940	10.000	8.613	3,730,000
2023-07-04	10.100	10.680	10.000	10.480	9.027	4,572,200
2023-07-03	9.150	10.260	9.150	10.060	8.665	3,752,272
2023-06-30	8.850	9.260	8.850	9.050	7.795	2,075,000
2023-06-29	9.280	9.480	8.840	8.850	7.623	2,918,000
2023-06-28	8.900	9.310	8.800	9.280	7.993	4,974,000
2023-06-27	8.490	8.870	8.470	8.770	7.554	4,798,000
2023-06-26	8.190	8.990	8.190	8.340	7.183	3,922,900
2023-06-23	8.500	8.610	7.940	8.120	6.994	5,238,600
2023-06-21	8.820	8.820	8.480	8.530	7.347	2,870,715
2023-06-20	9.040	9.040	8.470	8.840	7.614	4,792,000
2023-06-19	9.930	9.930	8.700	9.010	7.760	4,111,165
2023-06-16	9.200	9.800	9.200	9.650	8.312	8,829,000
2023-06-15	9.200	9.200	8.770	9.180	7.907	4,589,472
2023-06-14	8.860	9.200	8.860	9.040	7.676	6,728,311
2023-06-13	8.990	9.040	8.680	8.860	7.523	5,192,368
2023-06-12	9.360	9.360	8.580	8.890	7.549	5,912,000
2023-06-09	9.300	9.760	8.930	9.400	7.982	14,683,000
2023-06-08	9.720	9.720	8.870	9.210	7.821	6,959,950
2023-06-07	10.820	11.240	9.720	9.830	8.347	2,247,879
2023-06-06	10.580	10.900	10.340	10.780	9.154	1,737,616
2023-06-05	11.140	11.140	10.040	10.580	8.984	6,455,500
2023-06-02	10.020	11.060	9.920	10.860	9.222	2,802,772
2023-06-01	10.100	10.480	9.850	9.940	8.440	7,427,800
2023-05-31	10.420	10.420	9.710	10.080	8.559	6,962,283
2023-05-30	10.440	10.500	10.000	10.420	8.848	4,044,000
2023-05-29	11.760	11.760	10.360	10.440	8.865	5,986,157
2023-05-25	11.680	11.940	11.540	11.760	9.986	2,455,000
2023-05-24	12.000	12.000	11.440	11.700	9.935	1,310,552

← NewerPage 14 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.