China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	16.760	17.380	16.340	17.280	14.584	4,203,523
2022-08-25	15.400	16.460	15.400	16.340	13.791	2,280,650
2022-08-24	15.200	15.640	15.100	15.480	13.065	5,083,857
2022-08-23	16.160	16.220	15.020	15.220	12.845	6,452,700
2022-08-22	16.020	16.740	16.020	16.580	13.993	1,399,914
2022-08-19	16.580	16.700	16.340	16.480	13.909	1,744,000
2022-08-18	17.340	17.440	16.600	16.700	14.094	1,526,518
2022-08-17	17.280	17.580	17.000	17.420	14.702	6,310,369
2022-08-16	17.300	17.400	16.900	17.180	14.499	2,188,200
2022-08-15	17.680	17.680	17.180	17.240	14.550	5,177,000
2022-08-12	17.500	17.820	17.180	17.300	14.601	7,557,168
2022-08-11	16.780	17.620	16.780	17.440	14.719	6,718,858
2022-08-10	16.900	17.160	16.540	16.560	13.976	2,867,031
2022-08-09	17.160	17.160	16.640	16.860	14.229	1,434,551
2022-08-08	17.740	17.800	16.880	17.040	14.381	1,322,500
2022-08-05	17.540	17.820	17.460	17.540	14.803	2,143,740
2022-08-04	17.160	18.180	17.160	17.540	14.803	3,873,012
2022-08-03	17.700	18.460	17.040	17.420	14.702	11,691,140
2022-08-02	18.500	18.500	17.440	17.980	15.175	3,942,942
2022-08-01	19.280	19.280	18.260	18.500	15.614	1,935,593
2022-07-29	19.400	19.420	18.580	19.020	16.052	1,737,080
2022-07-28	18.800	19.280	18.680	19.060	16.086	2,802,685
2022-07-27	19.640	19.700	18.820	19.080	16.103	1,624,245
2022-07-26	20.300	20.300	19.540	20.000	16.879	918,000
2022-07-25	21.100	21.100	19.780	20.300	17.133	1,354,400
2022-07-22	21.100	21.250	20.600	20.600	17.386	1,324,991
2022-07-21	21.000	21.400	20.700	20.850	17.597	3,923,189
2022-07-20	19.880	21.100	19.860	20.600	17.386	4,986,286
2022-07-19	20.800	20.950	19.660	19.880	16.778	3,899,283
2022-07-18	21.050	21.500	20.800	21.100	17.808	3,152,950
2022-07-15	22.000	22.100	21.000	21.050	17.766	1,636,507
2022-07-14	21.500	22.300	21.450	22.000	18.567	1,494,970
2022-07-13	22.300	22.800	21.650	21.750	18.356	2,778,903
2022-07-12	23.300	23.600	22.900	23.200	18.894	2,154,654
2022-07-11	23.850	24.250	23.300	23.600	19.219	1,574,892
2022-07-08	23.950	24.100	23.200	23.800	19.382	2,277,752
2022-07-07	23.700	23.700	22.500	23.350	19.016	2,901,897
2022-07-06	23.450	23.750	22.750	23.150	18.853	2,061,717
2022-07-05	24.800	25.550	23.100	23.350	19.016	2,943,365
2022-07-04	25.450	25.450	24.050	24.400	19.871	1,418,787
2022-06-30	24.550	24.950	24.350	24.700	20.115	1,257,556
2022-06-29	25.800	25.800	24.150	24.450	19.912	2,540,997
2022-06-28	26.300	26.300	25.350	25.800	21.011	1,846,593
2022-06-27	26.400	26.950	25.950	26.500	21.581	1,512,776
2022-06-24	26.000	26.550	25.700	26.400	21.500	1,954,086
2022-06-23	25.000	25.900	25.000	25.650	20.889	1,240,000
2022-06-22	24.850	25.650	24.500	24.900	20.278	2,103,972
2022-06-21	25.500	26.000	24.900	25.700	20.930	1,492,650
2022-06-20	25.700	26.250	25.300	26.150	21.296	1,226,353
2022-06-17	25.100	25.900	24.250	25.750	20.970	4,655,451
2022-06-16	25.000	25.050	24.050	24.500	19.952	2,353,200
2022-06-15	25.000	25.250	24.550	24.900	20.278	5,919,248
2022-06-14	24.850	25.050	24.050	24.950	20.319	2,067,840
2022-06-13	26.800	26.800	24.850	25.050	20.400	4,158,079
2022-06-10	27.300	27.350	26.800	27.100	22.070	3,299,894
2022-06-09	27.900	28.400	26.800	27.300	22.233	3,302,610
2022-06-08	27.800	28.400	27.250	27.550	22.436	3,107,955
2022-06-07	27.850	28.400	27.300	27.800	22.640	2,919,355
2022-06-06	27.900	28.000	26.800	27.900	22.721	2,805,934
2022-06-02	28.650	28.750	27.700	27.900	22.721	2,750,000

← NewerPage 18 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.