China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	18.820	18.820	18.060	18.280	15.522	3,140,131
2023-02-21	19.720	19.880	18.640	18.840	15.998	2,808,862
2023-02-20	19.320	19.840	19.160	19.720	16.745	1,887,048
2023-02-17	21.000	21.000	19.400	19.660	16.694	3,061,000
2023-02-16	20.250	21.500	20.250	20.900	17.747	4,920,100
2023-02-15	20.300	20.550	20.100	20.250	17.195	1,834,265
2023-02-14	19.500	21.000	19.500	20.200	17.152	3,664,000
2023-02-13	19.340	20.100	19.020	20.050	17.025	1,893,922
2023-02-10	20.600	20.600	19.240	19.360	16.439	3,309,162
2023-02-09	19.100	20.800	18.820	20.600	17.492	3,334,100
2023-02-08	19.260	19.620	18.940	19.100	16.218	1,774,500
2023-02-07	19.500	19.960	19.340	19.640	16.677	3,736,628
2023-02-06	19.880	19.880	19.120	19.500	16.558	2,432,467
2023-02-03	20.000	20.300	19.800	19.880	16.881	2,194,023
2023-02-02	19.900	20.550	19.520	20.150	17.110	3,538,961
2023-02-01	19.400	19.920	19.340	19.780	16.796	2,698,693
2023-01-31	19.740	20.200	18.720	19.400	16.473	5,942,692
2023-01-30	19.900	20.400	19.500	19.740	16.762	5,463,328
2023-01-27	20.900	20.900	19.980	20.300	17.237	4,476,458
2023-01-26	20.250	21.300	20.200	20.850	17.704	5,556,935
2023-01-20	19.960	21.150	19.660	19.840	16.847	12,930,510
2023-01-19	18.100	19.580	18.000	19.540	16.592	6,771,411
2023-01-18	18.180	19.220	17.860	18.060	15.335	4,961,613
2023-01-17	19.320	19.460	18.220	18.900	16.049	5,916,748
2023-01-16	19.900	20.050	19.020	19.260	16.354	9,123,221
2023-01-13	19.680	20.300	19.040	19.800	16.813	13,436,920
2023-01-12	18.880	19.800	18.700	19.800	16.813	12,913,780
2023-01-11	18.160	19.860	18.160	18.840	15.998	12,410,180
2023-01-10	17.900	18.320	17.280	18.160	15.420	9,683,803
2023-01-09	15.760	18.200	15.760	17.920	15.216	12,811,280
2023-01-06	16.200	16.320	15.560	15.800	13.416	11,479,140
2023-01-05	15.500	16.500	14.800	16.000	13.586	102,096,094
2023-01-04	17.160	17.420	16.840	17.140	14.554	4,283,886
2023-01-03	15.800	17.160	15.720	17.160	14.571	2,849,364
2022-12-30	15.600	16.480	15.600	16.020	13.603	1,583,144
2022-12-29	16.120	16.200	15.400	15.540	13.196	1,161,388
2022-12-28	16.400	16.820	16.100	16.360	13.892	1,241,442
2022-12-23	15.980	16.480	15.980	16.400	13.926	997,971
2022-12-22	15.700	16.580	15.700	16.520	14.028	2,282,529
2022-12-21	15.880	16.020	15.300	15.740	13.365	1,272,000
2022-12-20	16.200	16.900	15.700	15.880	13.484	3,284,518
2022-12-19	16.180	17.180	16.180	16.760	14.231	4,870,864
2022-12-16	15.480	16.300	15.200	16.180	13.739	3,431,649
2022-12-15	16.240	16.240	15.200	15.380	13.060	1,692,799
2022-12-14	16.380	16.380	15.380	15.780	13.399	3,538,265
2022-12-13	16.200	16.660	15.900	16.380	13.909	3,033,937
2022-12-12	16.620	17.140	16.040	16.100	13.671	2,684,000
2022-12-09	15.760	17.100	15.200	16.820	14.282	4,644,680
2022-12-08	14.120	15.400	14.120	15.300	12.992	3,234,409
2022-12-07	15.260	16.160	14.600	14.700	12.482	2,646,175
2022-12-06	15.880	16.600	15.200	15.600	13.246	3,813,757
2022-12-05	15.060	16.980	15.060	16.560	14.062	3,984,500
2022-12-02	15.880	16.060	14.640	14.800	12.567	3,556,470
2022-12-01	15.200	17.540	15.200	15.800	13.416	4,602,860
2022-11-30	14.280	14.760	14.000	14.760	12.533	12,142,670
2022-11-29	12.840	14.340	12.840	14.280	12.126	3,240,725
2022-11-28	12.500	13.000	12.080	13.000	11.039	2,656,000
2022-11-25	13.040	13.140	12.520	12.660	10.750	1,600,720
2022-11-24	13.040	13.340	12.920	13.220	11.226	1,436,000
2022-11-23	12.460	12.920	12.340	12.620	10.716	2,236,134

← NewerPage 16 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.