China MeiDong Auto Holdings Lt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.470	2.830	2.370	2.580	2.264	22,570,490
2024-11-07	2.430	2.430	2.320	2.360	2.071	3,817,484
2024-11-06	2.330	2.390	2.280	2.370	2.080	2,408,150
2024-11-05	2.300	2.640	2.220	2.380	2.089	9,661,600
2024-11-04	2.270	2.320	2.240	2.250	1.975	1,687,419
2024-11-01	2.260	2.300	2.180	2.270	1.992	1,594,300
2024-10-31	2.210	2.320	2.200	2.250	1.975	1,745,800
2024-10-30	2.260	2.300	2.190	2.220	1.948	1,401,625
2024-10-29	2.250	2.390	2.250	2.280	2.001	1,710,000
2024-10-28	2.290	2.370	2.290	2.330	2.045	1,387,408
2024-10-25	2.340	2.360	2.270	2.290	2.010	2,419,267
2024-10-24	2.510	2.540	2.270	2.300	2.018	2,060,660
2024-10-23	2.410	2.540	2.260	2.410	2.115	4,206,700
2024-10-22	2.390	2.390	2.270	2.310	2.027	1,287,274
2024-10-21	2.400	2.490	2.270	2.300	2.018	2,004,084
2024-10-18	2.250	2.370	2.150	2.350	2.062	2,464,631
2024-10-17	2.290	2.380	2.150	2.170	1.904	3,418,000
2024-10-16	2.130	2.370	2.130	2.300	2.018	3,864,139
2024-10-15	2.560	2.560	2.190	2.210	1.939	4,195,000
2024-10-14	2.650	2.760	2.370	2.450	2.150	5,910,128
2024-10-10	2.370	2.870	2.370	2.650	2.326	11,332,200
2024-10-09	2.520	2.750	2.270	2.360	2.071	14,024,670
2024-10-08	3.310	3.310	2.510	2.540	2.229	12,583,770
2024-10-07	3.090	3.410	3.040	3.360	2.949	13,144,470
2024-10-04	3.140	3.140	3.000	3.090	2.712	4,276,000
2024-10-03	3.200	3.290	2.740	3.010	2.641	10,791,890
2024-10-02	2.950	3.160	2.820	3.130	2.747	10,271,480
2024-09-30	2.700	2.970	2.570	2.890	2.536	19,692,900
2024-09-27	2.250	2.580	2.250	2.540	2.229	18,564,000
2024-09-26	2.040	2.250	2.040	2.220	1.948	5,643,190
2024-09-25	2.160	2.180	2.000	2.040	1.790	3,462,000
2024-09-24	1.880	2.140	1.850	2.130	1.869	9,989,531
2024-09-23	1.890	1.890	1.790	1.810	1.588	4,613,883
2024-09-20	1.820	1.930	1.680	1.820	1.597	9,644,469
2024-09-19	1.690	1.780	1.680	1.750	1.536	7,296,801
2024-09-17	1.710	1.750	1.680	1.690	1.483	847,200
2024-09-16	1.770	1.770	1.620	1.710	1.501	1,523,540
2024-09-13	1.750	1.750	1.650	1.720	1.509	2,222,867
2024-09-12	1.750	1.760	1.680	1.680	1.474	1,706,000
2024-09-11	1.750	1.770	1.710	1.710	1.501	1,702,000
2024-09-10	1.760	1.770	1.630	1.760	1.545	2,499,755
2024-09-09	1.680	1.720	1.660	1.690	1.483	4,572,258
2024-09-05	1.750	1.800	1.700	1.730	1.518	1,364,046
2024-09-04	1.610	1.720	1.610	1.720	1.509	1,798,847
2024-09-03	1.690	1.770	1.660	1.670	1.466	1,968,000
2024-09-02	1.790	1.810	1.640	1.680	1.474	3,616,736
2024-08-30	1.670	1.790	1.670	1.740	1.527	4,762,192
2024-08-29	1.680	1.680	1.550	1.660	1.457	2,680,574
2024-08-28	1.680	1.680	1.540	1.640	1.439	5,860,700
2024-08-27	1.660	1.730	1.630	1.700	1.492	3,396,000
2024-08-26	1.640	1.720	1.630	1.640	1.439	2,112,000
2024-08-23	1.790	1.790	1.690	1.690	1.483	1,365,300
2024-08-22	1.660	1.770	1.650	1.740	1.527	2,806,000
2024-08-21	1.790	1.790	1.690	1.700	1.492	1,226,000
2024-08-20	1.750	1.780	1.730	1.750	1.536	588,000
2024-08-19	1.800	1.810	1.760	1.800	1.580	1,600,600
2024-08-16	1.740	1.780	1.710	1.760	1.545	2,078,000
2024-08-15	1.690	1.760	1.680	1.730	1.518	3,356,863
2024-08-14	1.720	1.740	1.680	1.720	1.509	922,000
2024-08-13	1.820	1.820	1.710	1.740	1.527	1,798,847

← NewerPage 9 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.