China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	36.600	37.350	36.350	36.450	29.684	1,047,020
2022-03-01	36.250	37.050	36.050	36.650	29.847	1,227,976
2022-02-28	37.500	37.650	36.150	36.650	29.847	1,747,873
2022-02-25	37.450	37.450	36.100	36.900	30.051	1,469,440
2022-02-24	37.100	37.550	35.800	36.150	29.440	3,153,505
2022-02-23	37.500	37.700	36.500	37.050	30.173	2,798,352
2022-02-22	39.100	39.100	37.000	38.000	30.947	1,856,011
2022-02-21	39.000	40.200	38.550	39.300	32.005	1,045,827
2022-02-18	39.550	40.100	39.000	39.300	32.005	913,706
2022-02-17	39.000	40.800	39.000	40.250	32.779	2,447,600
2022-02-16	38.650	39.300	37.800	38.600	31.435	836,661
2022-02-15	38.750	38.750	37.500	37.550	30.580	2,584,000
2022-02-14	37.400	39.150	37.400	38.750	31.557	1,634,960
2022-02-11	39.100	39.700	37.600	38.150	31.069	1,046,210
2022-02-10	38.300	39.150	38.300	39.100	31.842	2,152,179
2022-02-09	38.000	38.500	37.900	38.100	31.028	816,434
2022-02-08	38.300	38.500	37.400	38.000	30.947	1,988,309
2022-02-07	37.300	38.000	36.550	37.000	30.132	1,438,076
2022-02-04	36.500	37.600	36.050	37.500	30.539	1,371,501
2022-01-31	35.650	36.700	35.650	36.500	29.725	1,396,400
2022-01-28	35.600	36.400	35.250	35.650	29.033	1,616,000
2022-01-27	37.450	37.550	36.200	36.400	29.644	2,603,155
2022-01-26	38.150	38.450	37.150	37.500	30.539	1,779,363
2022-01-25	35.600	37.650	35.600	37.650	30.661	3,733,451
2022-01-24	36.350	37.600	36.000	36.450	29.684	3,433,503
2022-01-21	35.350	36.400	34.300	36.400	29.644	3,606,402
2022-01-20	35.000	35.700	34.750	35.500	28.911	2,262,492
2022-01-19	35.000	36.050	34.750	35.000	28.503	8,134,074
2022-01-18	33.750	35.800	33.050	35.300	28.748	3,950,324
2022-01-17	34.050	34.800	33.550	33.950	27.648	4,462,528
2022-01-14	33.000	34.050	32.300	34.050	27.730	6,299,452
2022-01-13	33.600	34.000	32.700	33.300	27.119	4,069,660
2022-01-12	32.500	34.000	32.500	33.700	27.445	3,709,511
2022-01-11	33.000	33.950	32.100	32.350	26.345	4,001,900
2022-01-10	33.500	33.700	31.900	33.050	26.915	5,755,337
2022-01-07	33.400	34.600	33.300	34.000	27.689	9,466,019
2022-01-06	34.950	35.000	32.700	33.250	27.078	46,806,449
2022-01-05	40.750	41.500	38.650	39.350	32.046	2,051,716
2022-01-04	39.800	40.800	39.550	40.300	32.820	1,489,925
2022-01-03	40.500	40.500	39.000	39.400	32.087	428,050
2021-12-31	39.900	41.300	39.900	40.200	32.738	753,423
2021-12-30	39.850	40.400	39.150	39.900	32.494	462,928
2021-12-29	40.850	40.850	39.650	39.850	32.453	417,837
2021-12-28	40.000	41.000	40.000	40.850	33.268	394,001
2021-12-24	41.300	41.500	40.250	40.400	32.901	390,784
2021-12-23	43.000	43.400	41.250	41.300	33.634	532,958
2021-12-22	42.800	43.800	42.300	42.800	34.856	1,245,539
2021-12-21	40.000	42.350	40.000	42.250	34.408	1,836,560
2021-12-20	43.150	43.150	40.350	40.800	33.227	1,902,565
2021-12-17	43.100	43.400	41.900	43.200	35.181	3,360,048
2021-12-16	42.950	43.450	42.250	42.950	34.978	2,448,657
2021-12-15	40.300	43.450	40.200	42.000	34.204	3,618,321
2021-12-14	38.000	40.950	37.700	40.600	33.064	4,844,040
2021-12-13	36.450	37.100	35.450	35.450	28.870	975,494
2021-12-10	36.500	37.000	36.100	36.450	29.684	944,000
2021-12-09	36.150	37.000	35.700	36.850	30.010	1,044,950
2021-12-08	35.500	36.750	35.100	36.450	29.684	1,054,160
2021-12-07	34.000	35.550	33.050	35.250	28.707	2,834,168
2021-12-06	35.500	36.000	33.550	34.200	27.852	4,618,429
2021-12-03	37.850	37.850	36.500	36.850	30.010	1,683,301

← NewerPage 20 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.