China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	12.240	12.240	11.720	11.940	10.139	2,019,640
2023-05-22	12.160	12.400	12.100	12.180	10.342	1,589,750
2023-05-19	12.220	12.220	11.860	12.000	10.190	2,847,060
2023-05-18	12.060	12.120	11.800	12.060	10.241	1,380,985
2023-05-17	12.120	12.180	11.760	11.900	10.105	1,842,960
2023-05-16	12.420	12.420	12.060	12.080	10.258	1,221,485
2023-05-15	11.980	12.280	11.740	12.240	10.393	1,550,588
2023-05-12	12.100	12.120	11.700	11.820	10.037	1,595,650
2023-05-11	12.220	12.440	12.080	12.240	10.393	1,296,000
2023-05-10	12.860	12.860	12.060	12.280	10.427	1,446,800
2023-05-09	12.960	12.960	12.120	12.260	10.410	2,216,000
2023-05-08	12.980	13.020	12.320	12.420	10.546	1,331,400
2023-05-05	12.660	12.940	12.420	12.760	10.835	3,392,400
2023-05-04	12.420	12.820	12.220	12.620	10.716	2,805,098
2023-05-03	12.200	12.300	12.000	12.280	10.427	1,870,000
2023-05-02	12.200	12.560	12.120	12.380	10.512	2,088,000
2023-04-28	12.520	12.680	12.080	12.140	10.308	3,020,726
2023-04-27	12.500	12.540	12.060	12.520	10.631	2,717,039
2023-04-26	12.240	12.680	12.240	12.460	10.580	1,723,278
2023-04-25	12.100	12.660	12.100	12.240	10.393	3,894,000
2023-04-24	12.580	12.580	12.100	12.460	10.580	4,523,717
2023-04-21	13.000	13.120	12.500	12.600	10.699	2,759,145
2023-04-20	13.440	13.840	13.000	13.100	11.124	2,451,700
2023-04-19	13.400	13.740	13.120	13.660	11.599	6,199,200
2023-04-18	14.660	14.660	13.420	13.500	11.463	3,063,227
2023-04-17	15.420	15.420	14.480	14.660	12.448	5,004,000
2023-04-14	15.500	15.700	14.660	14.740	12.516	1,720,263
2023-04-13	14.220	15.220	14.100	15.120	12.839	4,232,200
2023-04-12	14.260	14.600	13.940	14.220	12.075	3,596,010
2023-04-11	13.240	14.320	13.240	14.260	12.109	3,141,838
2023-04-06	12.760	13.400	12.560	13.240	11.243	7,199,135
2023-04-04	15.100	15.100	13.120	13.440	11.412	8,103,481
2023-04-03	17.200	17.440	14.880	15.140	12.856	5,997,400
2023-03-31	16.320	17.500	16.320	16.940	14.384	2,826,609
2023-03-30	16.920	17.040	16.020	16.580	14.079	3,477,052
2023-03-29	16.900	17.280	16.720	16.920	14.367	3,970,794
2023-03-28	16.500	16.640	16.240	16.400	13.926	1,520,000
2023-03-27	16.740	16.780	16.220	16.500	14.011	1,818,013
2023-03-24	16.820	16.820	16.300	16.740	14.214	2,115,882
2023-03-23	16.700	16.880	16.020	16.820	14.282	1,529,361
2023-03-22	16.480	17.080	16.480	16.700	14.181	3,181,755
2023-03-21	14.860	16.640	14.860	16.480	13.994	3,753,064
2023-03-20	15.320	15.420	14.800	14.860	12.618	1,090,000
2023-03-17	15.240	15.840	15.100	15.660	13.297	3,001,948
2023-03-16	15.200	15.420	14.800	15.180	12.890	1,671,574
2023-03-15	14.940	15.580	14.800	15.200	12.907	1,061,284
2023-03-14	15.420	15.600	14.800	14.940	12.686	4,098,863
2023-03-13	15.020	15.600	14.520	15.420	13.094	4,495,700
2023-03-10	16.400	16.400	14.880	15.240	12.941	11,477,870
2023-03-09	16.200	16.920	16.040	16.380	13.909	6,994,089
2023-03-08	17.000	17.260	16.840	17.100	14.520	3,842,690
2023-03-07	17.420	17.980	17.180	17.420	14.792	1,796,177
2023-03-06	17.840	18.260	17.300	17.420	14.792	1,910,392
2023-03-03	17.940	18.280	17.820	17.840	15.149	1,356,862
2023-03-02	18.140	18.140	17.820	18.060	15.335	1,338,421
2023-03-01	17.100	18.400	17.100	18.400	15.624	3,112,918
2023-02-28	17.620	17.740	16.820	16.880	14.333	4,460,483
2023-02-27	17.360	17.700	17.200	17.400	14.775	2,690,133
2023-02-24	18.060	18.380	17.280	17.360	14.741	3,361,996
2023-02-23	18.240	18.520	17.820	18.080	15.352	1,818,617

← NewerPage 15 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.