China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	13.160	13.180	12.200	12.460	10.580	4,070,286
2022-11-21	13.300	13.300	12.360	13.160	11.175	6,578,623
2022-11-18	13.660	14.360	13.500	13.640	11.582	3,440,040
2022-11-17	14.500	14.500	13.280	13.660	11.599	3,013,877
2022-11-16	14.860	15.400	14.660	14.900	12.652	2,569,116
2022-11-15	15.080	15.460	14.540	14.860	12.618	3,739,009
2022-11-14	12.940	14.800	12.940	14.740	12.516	4,869,656
2022-11-11	12.560	13.100	12.560	13.000	11.039	5,344,015
2022-11-10	12.360	12.400	11.900	12.080	10.258	2,088,800
2022-11-09	12.500	12.900	12.200	12.400	10.529	2,115,022
2022-11-08	13.320	13.320	12.360	12.580	10.682	3,036,000
2022-11-07	12.500	13.160	12.460	12.960	11.005	2,591,358
2022-11-04	11.360	12.380	11.360	12.300	10.444	3,026,834
2022-11-03	11.080	11.760	11.080	11.580	9.833	2,690,272
2022-11-02	11.160	11.800	10.860	11.660	9.901	2,492,779
2022-11-01	10.200	11.480	10.200	11.160	9.476	3,388,821
2022-10-31	10.200	10.420	9.880	10.320	8.763	3,146,606
2022-10-28	11.080	11.080	10.160	10.320	8.763	2,738,000
2022-10-27	11.160	11.800	10.820	11.080	9.408	2,472,400
2022-10-26	11.240	11.680	11.080	11.260	9.561	1,481,730
2022-10-25	10.820	11.700	10.660	11.260	9.561	3,655,907
2022-10-24	11.420	11.420	10.640	10.780	9.154	4,445,881
2022-10-21	11.580	11.820	11.480	11.600	9.850	1,184,055
2022-10-20	10.700	11.880	10.700	11.580	9.833	2,999,766
2022-10-19	11.320	11.660	11.120	11.440	9.714	3,508,355
2022-10-18	10.600	11.240	10.600	11.240	9.544	3,199,670
2022-10-17	10.940	11.440	10.440	10.600	9.001	3,491,032
2022-10-14	10.340	11.220	10.340	10.940	9.290	4,005,001
2022-10-13	10.820	10.840	10.280	10.340	8.780	2,308,589
2022-10-12	10.760	10.960	10.220	10.720	9.103	5,106,675
2022-10-11	11.120	11.120	10.340	10.800	9.171	10,214,910
2022-10-10	11.820	11.820	11.020	11.120	9.442	2,935,440
2022-10-07	12.000	12.600	12.000	12.040	10.224	3,534,503
2022-10-06	13.000	13.100	12.580	12.580	10.682	2,588,000
2022-10-05	12.260	13.780	12.240	13.300	11.293	3,529,680
2022-10-03	12.220	12.400	11.700	11.960	10.156	1,364,357
2022-09-30	12.480	12.580	12.160	12.420	10.546	3,216,313
2022-09-29	12.960	13.020	12.180	12.260	10.410	2,159,149
2022-09-28	13.200	13.580	12.780	12.860	10.920	2,431,721
2022-09-27	12.680	13.140	12.680	13.100	11.124	2,119,000
2022-09-26	13.200	13.380	12.700	12.880	10.937	2,676,935
2022-09-23	13.620	13.980	13.140	13.180	11.192	2,556,478
2022-09-22	13.880	13.900	13.380	13.620	11.565	1,438,927
2022-09-21	14.660	14.660	13.900	13.940	11.837	2,915,823
2022-09-20	14.520	14.960	14.520	14.820	12.508	2,438,903
2022-09-19	14.620	14.680	14.140	14.560	12.288	3,871,630
2022-09-16	15.280	15.280	14.360	14.620	12.339	3,859,046
2022-09-15	15.160	15.300	14.580	14.840	12.525	1,500,824
2022-09-14	15.360	15.360	14.880	15.120	12.761	1,062,256
2022-09-13	16.000	16.000	15.060	15.080	12.727	1,397,332
2022-09-09	14.640	15.740	14.640	15.500	13.082	1,308,513
2022-09-08	14.820	15.300	14.560	14.720	12.423	2,840,154
2022-09-07	14.540	14.940	14.440	14.880	12.558	2,653,400
2022-09-06	15.840	15.840	14.260	14.540	12.271	2,646,434
2022-09-05	15.220	15.260	14.880	15.100	12.744	1,438,000
2022-09-02	15.840	15.900	15.280	15.360	12.963	1,836,000
2022-09-01	15.920	16.240	15.700	15.920	13.436	3,264,320
2022-08-31	16.020	16.620	15.620	16.080	13.571	6,327,283
2022-08-30	17.200	17.360	16.580	16.780	14.162	1,299,278
2022-08-29	17.120	17.480	16.660	17.100	14.432	2,191,959

← NewerPage 17 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.