China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	37.850	37.850	36.500	36.850	30.010	1,683,301
2021-12-02	37.050	38.000	36.000	37.850	30.824	2,019,661
2021-12-01	37.800	38.100	37.250	37.450	30.499	545,822
2021-11-30	37.600	38.450	37.100	37.800	30.784	2,402,239
2021-11-29	36.600	38.050	36.600	37.450	30.499	1,474,675
2021-11-26	37.000	37.750	36.050	37.650	30.661	2,962,012
2021-11-25	38.350	38.800	37.000	37.100	30.214	4,325,395
2021-11-24	38.500	39.100	38.450	38.700	31.517	2,036,314
2021-11-23	37.150	38.750	37.150	38.550	31.394	1,285,000
2021-11-22	38.550	38.900	37.000	37.400	30.458	1,446,473
2021-11-19	38.250	38.800	37.500	38.550	31.394	1,248,907
2021-11-18	39.400	39.400	38.100	38.300	31.191	1,156,059
2021-11-17	39.300	39.850	38.650	39.350	32.046	1,109,731
2021-11-16	38.750	39.500	38.750	39.150	31.883	1,385,440
2021-11-15	38.200	39.200	38.100	38.900	31.679	1,303,647
2021-11-12	38.850	39.650	38.100	38.550	31.394	1,456,864
2021-11-11	38.350	39.500	38.350	39.200	31.924	912,287
2021-11-10	39.850	40.200	38.500	39.600	32.250	1,186,888
2021-11-09	39.500	39.850	39.000	39.600	32.250	940,575
2021-11-08	39.700	40.300	38.850	39.400	32.087	1,059,645
2021-11-05	40.400	40.500	39.400	39.700	32.331	2,110,201
2021-11-04	40.050	40.750	39.600	40.150	32.697	1,098,041
2021-11-03	40.400	40.900	39.100	40.000	32.575	726,453
2021-11-02	41.150	42.250	39.800	40.000	32.575	1,445,969
2021-11-01	41.350	41.350	39.800	40.850	33.268	737,003
2021-10-29	40.400	40.850	40.000	40.400	32.901	731,363
2021-10-28	41.600	42.050	40.050	40.250	32.779	794,000
2021-10-27	42.200	42.500	40.850	41.150	33.512	1,120,000
2021-10-26	42.200	42.400	41.750	42.250	34.408	1,131,224
2021-10-25	42.450	42.500	41.500	42.150	34.326	730,284
2021-10-22	42.200	43.150	41.450	42.800	34.856	1,172,609
2021-10-21	41.300	42.950	41.300	41.900	34.123	899,213
2021-10-20	42.000	43.200	41.600	42.350	34.489	1,195,980
2021-10-19	43.200	43.200	41.250	42.600	34.693	896,237
2021-10-18	43.500	45.000	42.700	43.150	35.141	1,196,103

← NewerPage 21 of 21 · 1,235 trading days

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.