Changhong Meiling Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.750 | 3.950 | 3.750 | 3.930 | 3.339 | 2,352,594 |
| 2024-07-25 | 3.630 | 3.680 | 3.620 | 3.680 | 3.126 | 215,792 |
| 2024-07-24 | 3.700 | 3.700 | 3.630 | 3.650 | 3.101 | 691,188 |
| 2024-07-23 | 3.780 | 3.780 | 3.670 | 3.690 | 3.135 | 658,500 |
| 2024-07-22 | 3.680 | 3.750 | 3.680 | 3.740 | 3.177 | 409,848 |
| 2024-07-19 | 3.620 | 3.690 | 3.610 | 3.670 | 3.118 | 591,898 |
| 2024-07-18 | 3.600 | 3.630 | 3.550 | 3.630 | 3.084 | 334,680 |
| 2024-07-17 | 3.640 | 3.640 | 3.570 | 3.590 | 3.050 | 486,657 |
| 2024-07-16 | 3.550 | 3.660 | 3.540 | 3.660 | 3.109 | 723,812 |
| 2024-07-15 | 3.580 | 3.580 | 3.520 | 3.540 | 3.007 | 299,600 |
| 2024-07-12 | 3.430 | 3.580 | 3.430 | 3.580 | 3.041 | 759,998 |
| 2024-07-11 | 3.340 | 3.460 | 3.310 | 3.460 | 2.939 | 1,186,368 |
| 2024-07-10 | 3.300 | 3.350 | 3.280 | 3.320 | 2.821 | 568,972 |
| 2024-07-09 | 3.410 | 3.410 | 3.180 | 3.340 | 2.838 | 1,578,120 |
| 2024-07-08 | 3.560 | 3.570 | 3.400 | 3.420 | 2.905 | 846,980 |
| 2024-07-05 | 3.620 | 3.620 | 3.550 | 3.580 | 3.041 | 469,100 |
| 2024-07-04 | 3.660 | 3.670 | 3.610 | 3.630 | 3.084 | 403,872 |
| 2024-07-03 | 3.660 | 3.680 | 3.650 | 3.650 | 3.101 | 216,900 |
| 2024-07-02 | 3.730 | 3.730 | 3.650 | 3.680 | 3.126 | 776,081 |
| 2024-07-01 | 3.710 | 3.730 | 3.660 | 3.730 | 3.169 | 277,385 |
| 2024-06-28 | 3.670 | 3.710 | 3.670 | 3.700 | 3.143 | 375,715 |
| 2024-06-27 | 3.710 | 3.710 | 3.650 | 3.680 | 3.126 | 549,751 |
| 2024-06-26 | 3.730 | 3.750 | 3.680 | 3.740 | 3.177 | 487,200 |
| 2024-06-25 | 3.680 | 3.750 | 3.680 | 3.730 | 3.169 | 368,600 |
| 2024-06-24 | 3.800 | 3.800 | 3.670 | 3.680 | 3.126 | 385,740 |
| 2024-06-21 | 3.790 | 3.810 | 3.750 | 3.800 | 3.228 | 258,700 |
| 2024-06-20 | 3.800 | 3.800 | 3.730 | 3.780 | 3.211 | 648,800 |
| 2024-06-19 | 3.880 | 3.880 | 3.750 | 3.790 | 3.220 | 922,540 |
| 2024-06-18 | 3.930 | 3.960 | 3.880 | 3.900 | 3.313 | 834,412 |
| 2024-06-17 | 3.900 | 3.950 | 3.900 | 3.950 | 3.356 | 965,632 |
| 2024-06-14 | 3.880 | 3.900 | 3.860 | 3.900 | 3.313 | 316,273 |
| 2024-06-13 | 3.810 | 3.880 | 3.800 | 3.850 | 3.271 | 799,320 |
| 2024-06-12 | 4.080 | 4.120 | 4.040 | 4.120 | 3.219 | 844,964 |
| 2024-06-11 | 4.060 | 4.070 | 4.030 | 4.060 | 3.173 | 446,673 |
| 2024-06-07 | 4.050 | 4.070 | 4.010 | 4.070 | 3.180 | 305,173 |
| 2024-06-06 | 4.080 | 4.140 | 4.020 | 4.050 | 3.165 | 810,900 |
| 2024-06-05 | 4.180 | 4.180 | 4.070 | 4.080 | 3.188 | 1,105,369 |
| 2024-06-04 | 4.180 | 4.180 | 4.090 | 4.160 | 3.251 | 252,196 |
| 2024-06-03 | 4.130 | 4.180 | 4.120 | 4.140 | 3.235 | 574,000 |
| 2024-05-31 | 4.180 | 4.180 | 4.080 | 4.140 | 3.235 | 822,715 |
| 2024-05-30 | 4.120 | 4.220 | 4.080 | 4.140 | 3.235 | 1,231,500 |
| 2024-05-29 | 4.080 | 4.160 | 4.080 | 4.120 | 3.219 | 628,668 |
| 2024-05-28 | 4.270 | 4.270 | 4.070 | 4.080 | 3.188 | 1,109,512 |
| 2024-05-27 | 4.080 | 4.280 | 4.080 | 4.260 | 3.329 | 1,009,283 |
| 2024-05-24 | 4.010 | 4.100 | 4.010 | 4.060 | 3.173 | 583,708 |
| 2024-05-23 | 4.020 | 4.070 | 4.000 | 4.010 | 3.133 | 592,144 |
| 2024-05-22 | 4.180 | 4.180 | 4.020 | 4.040 | 3.157 | 957,200 |
| 2024-05-21 | 4.160 | 4.250 | 4.130 | 4.180 | 3.266 | 605,458 |
| 2024-05-20 | 4.300 | 4.310 | 4.120 | 4.150 | 3.243 | 910,168 |
| 2024-05-17 | 4.250 | 4.340 | 4.180 | 4.280 | 3.344 | 578,630 |
| 2024-05-16 | 4.550 | 4.550 | 4.220 | 4.280 | 3.344 | 1,454,012 |
| 2024-05-15 | 4.590 | 4.660 | 4.530 | 4.610 | 3.602 | 506,220 |
| 2024-05-14 | 4.670 | 4.670 | 4.540 | 4.590 | 3.587 | 629,207 |
| 2024-05-13 | 4.520 | 4.760 | 4.470 | 4.690 | 3.665 | 1,175,542 |
| 2024-05-10 | 4.460 | 4.630 | 4.420 | 4.570 | 3.571 | 1,038,366 |
| 2024-05-09 | 4.350 | 4.450 | 4.340 | 4.450 | 3.477 | 590,449 |
| 2024-05-08 | 4.340 | 4.370 | 4.280 | 4.310 | 3.368 | 369,552 |
| 2024-05-07 | 4.340 | 4.380 | 4.240 | 4.310 | 3.368 | 562,841 |
| 2024-05-06 | 4.190 | 4.450 | 4.110 | 4.350 | 3.399 | 1,965,386 |
| 2024-04-30 | 3.940 | 4.220 | 3.940 | 4.130 | 3.227 | 1,870,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.2415 CNY |
| 2025-06-11 | 0.3553 CNY |
| 2024-06-13 | 0.3305 CNY |
| 2023-06-16 | 0.1020 CNY |
| 2022-06-24 | 0.0593 CNY |
| 2021-06-11 | 0.0600 CNY |
| 2020-06-18 | 0.0544 CNY |
| 2019-06-24 | 0.0683 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.