Changhong Meiling Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.930 | 3.940 | 3.910 | 3.930 | 3.071 | 205,229 |
| 2024-04-26 | 3.900 | 3.930 | 3.890 | 3.930 | 3.071 | 343,040 |
| 2024-04-25 | 3.900 | 3.950 | 3.900 | 3.930 | 3.071 | 218,528 |
| 2024-04-24 | 3.920 | 3.920 | 3.870 | 3.920 | 3.063 | 423,300 |
| 2024-04-23 | 3.950 | 3.950 | 3.860 | 3.890 | 3.040 | 492,244 |
| 2024-04-22 | 3.870 | 3.960 | 3.870 | 3.930 | 3.071 | 896,648 |
| 2024-04-19 | 3.820 | 3.870 | 3.800 | 3.860 | 3.016 | 564,389 |
| 2024-04-18 | 3.820 | 3.850 | 3.780 | 3.810 | 2.977 | 399,400 |
| 2024-04-17 | 3.700 | 3.820 | 3.700 | 3.820 | 2.985 | 588,478 |
| 2024-04-16 | 3.790 | 3.790 | 3.690 | 3.700 | 2.891 | 548,810 |
| 2024-04-15 | 3.800 | 3.830 | 3.760 | 3.810 | 2.977 | 373,500 |
| 2024-04-12 | 3.790 | 3.840 | 3.780 | 3.790 | 2.962 | 440,340 |
| 2024-04-11 | 3.720 | 3.790 | 3.710 | 3.770 | 2.946 | 328,200 |
| 2024-04-10 | 3.740 | 3.760 | 3.720 | 3.740 | 2.922 | 269,560 |
| 2024-04-09 | 3.760 | 3.760 | 3.710 | 3.760 | 2.938 | 358,476 |
| 2024-04-08 | 3.880 | 3.880 | 3.710 | 3.740 | 2.922 | 1,224,092 |
| 2024-04-03 | 3.930 | 3.930 | 3.870 | 3.890 | 3.040 | 454,615 |
| 2024-04-02 | 3.860 | 3.940 | 3.840 | 3.920 | 3.063 | 874,425 |
| 2024-04-01 | 3.820 | 3.880 | 3.800 | 3.830 | 2.993 | 793,801 |
| 2024-03-29 | 3.850 | 3.860 | 3.750 | 3.810 | 2.977 | 313,188 |
| 2024-03-28 | 3.730 | 3.860 | 3.730 | 3.850 | 3.008 | 888,920 |
| 2024-03-27 | 3.680 | 3.780 | 3.680 | 3.740 | 2.922 | 802,400 |
| 2024-03-26 | 3.690 | 3.740 | 3.660 | 3.700 | 2.891 | 321,448 |
| 2024-03-25 | 3.660 | 3.750 | 3.660 | 3.730 | 2.915 | 309,157 |
| 2024-03-22 | 3.660 | 3.710 | 3.660 | 3.700 | 2.891 | 479,920 |
| 2024-03-21 | 3.680 | 3.720 | 3.650 | 3.680 | 2.876 | 274,400 |
| 2024-03-20 | 3.680 | 3.690 | 3.660 | 3.670 | 2.868 | 189,108 |
| 2024-03-19 | 3.630 | 3.680 | 3.630 | 3.660 | 2.860 | 313,800 |
| 2024-03-18 | 3.630 | 3.670 | 3.630 | 3.650 | 2.852 | 475,051 |
| 2024-03-15 | 3.620 | 3.650 | 3.610 | 3.650 | 2.852 | 202,930 |
| 2024-03-14 | 3.660 | 3.680 | 3.630 | 3.650 | 2.852 | 209,528 |
| 2024-03-13 | 3.640 | 3.670 | 3.570 | 3.670 | 2.868 | 1,019,141 |
| 2024-03-12 | 3.710 | 3.720 | 3.550 | 3.620 | 2.829 | 978,394 |
| 2024-03-11 | 3.700 | 3.770 | 3.680 | 3.740 | 2.922 | 594,917 |
| 2024-03-08 | 3.710 | 3.730 | 3.640 | 3.690 | 2.883 | 501,681 |
| 2024-03-07 | 3.740 | 3.790 | 3.690 | 3.730 | 2.915 | 725,260 |
| 2024-03-06 | 3.710 | 3.770 | 3.660 | 3.710 | 2.899 | 484,459 |
| 2024-03-05 | 3.840 | 3.840 | 3.560 | 3.690 | 2.883 | 1,265,844 |
| 2024-03-04 | 3.690 | 3.830 | 3.680 | 3.830 | 2.993 | 1,804,732 |
| 2024-03-01 | 3.500 | 3.660 | 3.500 | 3.660 | 2.860 | 1,121,866 |
| 2024-02-29 | 3.410 | 3.500 | 3.410 | 3.490 | 2.727 | 549,679 |
| 2024-02-28 | 3.520 | 3.550 | 3.400 | 3.410 | 2.665 | 769,002 |
| 2024-02-27 | 3.380 | 3.520 | 3.380 | 3.510 | 2.743 | 638,629 |
| 2024-02-26 | 3.310 | 3.490 | 3.290 | 3.410 | 2.665 | 971,946 |
| 2024-02-23 | 3.250 | 3.310 | 3.200 | 3.310 | 2.586 | 1,312,594 |
| 2024-02-22 | 3.280 | 3.320 | 3.170 | 3.250 | 2.540 | 1,352,877 |
| 2024-02-21 | 3.310 | 3.360 | 3.250 | 3.330 | 2.602 | 636,704 |
| 2024-02-20 | 3.170 | 3.340 | 3.150 | 3.330 | 2.602 | 1,494,000 |
| 2024-02-19 | 3.110 | 3.170 | 3.110 | 3.150 | 2.461 | 1,167,274 |
| 2024-02-08 | 3.030 | 3.100 | 3.000 | 3.100 | 2.422 | 784,372 |
| 2024-02-07 | 2.950 | 3.030 | 2.950 | 3.000 | 2.344 | 407,776 |
| 2024-02-06 | 2.840 | 3.000 | 2.840 | 2.980 | 2.329 | 305,248 |
| 2024-02-05 | 2.880 | 2.910 | 2.820 | 2.890 | 2.258 | 260,372 |
| 2024-02-02 | 2.940 | 2.940 | 2.870 | 2.900 | 2.266 | 223,600 |
| 2024-02-01 | 2.900 | 2.960 | 2.890 | 2.930 | 2.290 | 203,900 |
| 2024-01-31 | 2.900 | 2.930 | 2.870 | 2.900 | 2.266 | 254,700 |
| 2024-01-30 | 2.980 | 3.010 | 2.900 | 2.900 | 2.266 | 371,600 |
| 2024-01-29 | 3.000 | 3.030 | 2.920 | 3.000 | 2.344 | 363,838 |
| 2024-01-26 | 3.040 | 3.060 | 2.970 | 2.990 | 2.336 | 573,477 |
| 2024-01-25 | 2.940 | 3.060 | 2.920 | 3.050 | 2.383 | 2,038,051 |
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.