CGN Meiya Power Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 6.800 | 7.050 | 6.470 | 6.950 | 5.612 | 23,108,000 |
| 2021-11-30 | 6.990 | 7.160 | 6.670 | 6.880 | 5.555 | 27,410,000 |
| 2021-11-29 | 6.310 | 6.970 | 6.190 | 6.930 | 5.596 | 39,546,102 |
| 2021-11-26 | 6.330 | 6.510 | 6.150 | 6.400 | 5.168 | 27,484,000 |
| 2021-11-25 | 6.230 | 6.440 | 6.110 | 6.290 | 5.079 | 23,222,000 |
| 2021-11-24 | 5.820 | 6.290 | 5.730 | 6.260 | 5.055 | 37,949,738 |
| 2021-11-23 | 5.980 | 5.980 | 5.670 | 5.770 | 4.659 | 25,538,170 |
| 2021-11-22 | 6.080 | 6.180 | 5.920 | 5.960 | 4.813 | 11,054,000 |
| 2021-11-19 | 6.030 | 6.140 | 5.860 | 6.060 | 4.893 | 14,552,100 |
| 2021-11-18 | 6.080 | 6.100 | 5.740 | 6.040 | 4.877 | 41,377,059 |
| 2021-11-17 | 6.150 | 6.240 | 5.980 | 6.150 | 4.966 | 21,632,000 |
| 2021-11-16 | 6.110 | 6.230 | 5.980 | 6.150 | 4.966 | 13,644,000 |
| 2021-11-15 | 6.380 | 6.470 | 5.930 | 6.110 | 4.934 | 30,940,961 |
| 2021-11-12 | 6.330 | 6.540 | 6.180 | 6.340 | 5.119 | 25,096,000 |
| 2021-11-11 | 6.230 | 6.400 | 6.120 | 6.220 | 5.023 | 17,127,051 |
| 2021-11-10 | 6.710 | 6.720 | 6.100 | 6.230 | 5.031 | 49,581,359 |
| 2021-11-09 | 6.870 | 7.020 | 6.480 | 6.710 | 5.418 | 25,399,740 |
| 2021-11-08 | 7.200 | 7.360 | 6.550 | 6.640 | 5.362 | 46,260,102 |
| 2021-11-05 | 7.840 | 7.950 | 7.230 | 7.260 | 5.862 | 34,745,801 |
| 2021-11-04 | 7.300 | 7.870 | 7.190 | 7.820 | 6.314 | 36,705,301 |
| 2021-11-03 | 7.120 | 7.690 | 7.040 | 7.290 | 5.887 | 33,456,000 |
| 2021-11-02 | 7.310 | 7.530 | 6.920 | 7.020 | 5.669 | 18,710,000 |
| 2021-11-01 | 7.280 | 7.470 | 6.850 | 7.250 | 5.854 | 28,632,000 |
| 2021-10-29 | 7.580 | 7.590 | 6.840 | 7.280 | 5.878 | 36,850,000 |
| 2021-10-28 | 7.570 | 7.830 | 7.340 | 7.460 | 6.024 | 31,662,250 |
| 2021-10-27 | 7.780 | 7.980 | 7.520 | 7.680 | 6.201 | 25,488,000 |
| 2021-10-26 | 7.900 | 8.260 | 7.610 | 7.760 | 6.266 | 36,762,031 |
| 2021-10-25 | 7.310 | 7.920 | 7.110 | 7.670 | 6.193 | 36,488,000 |
| 2021-10-22 | 7.400 | 7.800 | 7.050 | 7.300 | 5.895 | 36,608,000 |
| 2021-10-21 | 7.850 | 8.120 | 7.280 | 7.440 | 6.008 | 32,908,000 |
| 2021-10-20 | 7.460 | 7.980 | 7.310 | 7.700 | 6.218 | 37,866,000 |
| 2021-10-19 | 6.920 | 7.700 | 6.730 | 7.340 | 5.927 | 52,692,000 |
| 2021-10-18 | 7.050 | 7.330 | 6.700 | 6.840 | 5.523 | 28,227,000 |
← NewerPage 21 of 21 · 1,233 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0520 HKD |
| 2026-06-03 | 0.1254 HKD |
| 2025-06-03 | 0.1127 HKD |
| 2024-06-05 | 0.1217 HKD |
| 2023-06-06 | 0.0709 HKD |
| 2022-06-06 | 0.0672 HKD |
| 2021-06-04 | 0.1242 HKD |
| 2019-06-03 | 0.0401 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.