China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	28.400	29.200	27.850	28.800	23.454	7,279,139
2022-05-31	26.050	28.400	26.050	28.200	22.966	9,448,017
2022-05-30	25.750	26.150	25.000	26.050	21.215	3,048,791
2022-05-27	26.550	27.250	25.450	25.700	20.930	2,113,496
2022-05-26	26.200	26.950	26.000	26.450	21.540	3,257,047
2022-05-25	24.950	26.550	24.800	26.200	21.337	3,290,547
2022-05-24	26.150	26.150	24.850	25.000	20.360	1,827,780
2022-05-23	26.450	26.500	25.000	25.300	20.604	1,724,294
2022-05-20	25.650	26.300	25.550	26.250	21.378	2,505,003
2022-05-19	25.200	25.600	24.800	25.200	20.522	1,019,990
2022-05-18	26.050	26.050	24.800	25.750	20.970	1,765,933
2022-05-17	25.950	26.300	24.350	25.050	20.400	1,382,000
2022-05-16	24.000	25.650	24.000	25.250	20.563	2,259,093
2022-05-13	23.800	24.650	23.400	24.300	19.790	2,457,189
2022-05-12	22.200	24.150	22.200	23.650	19.260	4,884,596
2022-05-11	22.550	23.250	22.050	22.650	18.446	2,593,175
2022-05-10	23.150	23.200	21.850	22.450	18.283	3,140,900
2022-05-06	23.250	24.150	23.250	23.750	19.342	2,243,271
2022-05-05	25.350	25.900	24.500	24.550	19.993	1,313,555
2022-05-04	25.700	25.700	24.850	25.000	20.360	1,179,569
2022-05-03	26.600	26.600	25.100	25.600	20.848	699,490
2022-04-29	24.500	26.400	24.450	26.150	21.296	6,197,116
2022-04-28	24.900	25.400	24.350	25.100	20.441	2,906,837
2022-04-27	23.550	25.350	23.550	24.900	20.278	3,332,820
2022-04-26	24.700	24.850	23.350	23.900	19.464	2,392,046
2022-04-25	25.100	26.000	24.300	24.550	19.993	2,025,566
2022-04-22	24.500	26.000	24.450	25.750	20.970	2,181,914
2022-04-21	26.950	26.950	24.900	25.500	20.767	1,764,702
2022-04-20	25.650	27.050	25.650	26.150	21.296	1,313,298
2022-04-19	27.350	27.400	26.500	26.600	21.663	2,424,800
2022-04-14	26.650	27.800	26.450	27.500	22.396	2,082,000
2022-04-13	25.850	26.450	25.250	26.250	21.378	2,661,122
2022-04-12	26.150	26.750	24.750	25.950	21.133	3,205,622
2022-04-11	26.100	26.700	25.800	26.150	21.296	2,142,157
2022-04-08	27.600	27.600	26.000	27.000	21.988	4,688,533
2022-04-07	28.100	28.500	26.700	27.150	22.110	3,363,836
2022-04-06	29.450	29.900	27.800	27.950	22.762	4,648,555
2022-04-04	28.300	29.650	28.000	29.650	24.146	1,761,916
2022-04-01	29.700	29.700	27.350	27.850	22.681	4,252,497
2022-03-31	31.000	31.450	28.700	30.000	24.431	3,779,104
2022-03-30	29.600	30.600	29.500	30.200	24.594	1,548,218
2022-03-29	28.600	29.200	28.100	29.050	23.658	2,021,200
2022-03-28	27.850	28.850	27.850	28.450	23.169	2,061,217
2022-03-25	29.450	29.550	27.900	28.350	23.088	2,788,745
2022-03-24	29.800	30.750	28.850	29.250	23.821	2,768,558
2022-03-23	29.250	31.000	29.150	29.500	24.024	8,519,560
2022-03-22	25.500	29.300	25.500	29.100	23.699	7,116,200
2022-03-21	28.550	28.550	26.300	26.500	21.581	3,481,689
2022-03-18	28.650	29.050	27.200	28.000	22.803	4,286,753
2022-03-17	29.900	30.700	27.750	28.500	23.210	6,331,358
2022-03-16	25.150	28.500	25.150	28.500	23.210	10,964,660
2022-03-15	26.950	27.300	24.700	25.050	20.400	5,812,540
2022-03-14	30.400	30.400	26.750	27.150	22.110	3,483,299
2022-03-11	31.300	31.300	28.900	30.500	24.839	3,157,260
2022-03-10	32.200	32.550	31.100	31.300	25.490	1,138,712
2022-03-09	34.000	34.000	30.250	31.400	25.572	2,179,905
2022-03-08	33.600	34.150	32.200	32.550	26.508	2,244,537
2022-03-07	33.500	34.250	30.900	33.500	27.282	1,565,445
2022-03-04	34.000	34.950	34.000	34.350	27.974	1,937,647
2022-03-03	36.550	37.300	35.000	35.250	28.707	2,495,638

← NewerPage 19 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.