Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.290	2.310	2.270	2.310	2.310	230,915
2026-07-20	2.390	2.390	2.250	2.290	2.290	1,326,886
2026-07-17	2.380	2.410	2.350	2.370	2.370	327,844
2026-07-16	2.500	2.500	2.340	2.410	2.410	1,296,230
2026-07-15	2.600	2.600	2.600	2.600	2.600	447,300
2026-07-14	2.820	2.900	2.820	2.890	2.890	219,300
2026-07-13	2.860	2.890	2.840	2.880	2.880	81,400
2026-07-10	2.860	2.910	2.850	2.890	2.890	191,672
2026-07-09	2.880	2.910	2.860	2.910	2.910	198,700
2026-07-08	2.900	2.910	2.890	2.910	2.910	124,164
2026-07-07	2.960	2.960	2.890	2.920	2.920	172,516
2026-07-06	2.920	3.010	2.900	2.960	2.960	399,472
2026-07-03	2.910	2.930	2.900	2.920	2.920	184,300
2026-07-02	2.940	2.940	2.900	2.930	2.930	257,782
2026-07-01	2.850	2.940	2.830	2.940	2.940	681,073
2026-06-30	2.910	2.910	2.800	2.850	2.850	521,049
2026-06-29	2.870	2.940	2.870	2.920	2.920	1,341,172
2026-06-26	2.800	2.820	2.740	2.780	2.780	618,100
2026-06-25	2.810	2.840	2.790	2.810	2.810	140,000
2026-06-24	2.810	2.830	2.780	2.830	2.830	83,001
2026-06-23	2.940	2.940	2.800	2.810	2.810	283,101
2026-06-22	3.080	3.100	3.050	3.090	2.849	366,100
2026-06-18	3.120	3.120	3.080	3.110	2.867	280,600
2026-06-17	3.150	3.150	3.070	3.090	2.849	459,200
2026-06-16	3.150	3.150	3.100	3.130	2.885	194,200
2026-06-15	3.160	3.170	3.090	3.140	2.895	97,700
2026-06-12	3.090	3.150	3.090	3.150	2.904	564,744
2026-06-11	3.040	3.080	3.040	3.080	2.839	696,924
2026-06-10	2.990	3.050	2.990	3.030	2.793	451,460
2026-06-09	3.000	3.000	2.980	2.990	2.756	293,296
2026-06-08	2.990	3.010	2.990	3.000	2.766	119,296
2026-06-05	2.990	3.020	2.990	3.020	2.784	271,900
2026-06-04	3.020	3.020	2.990	3.000	2.766	208,400
2026-06-03	3.030	3.040	3.010	3.020	2.784	140,700
2026-06-02	3.030	3.040	3.030	3.030	2.793	124,400
2026-06-01	2.980	3.030	2.980	3.020	2.784	240,440
2026-05-29	3.020	3.020	2.960	2.980	2.747	423,064
2026-05-28	2.990	3.020	2.990	3.020	2.784	233,380
2026-05-27	3.030	3.030	3.000	3.010	2.775	320,992
2026-05-26	3.020	3.030	3.020	3.020	2.784	106,756
2026-05-25	3.030	3.050	3.010	3.050	2.812	302,800
2026-05-22	3.050	3.060	3.040	3.040	2.802	146,800
2026-05-21	3.070	3.080	3.060	3.060	2.821	180,700
2026-05-20	3.050	3.070	3.050	3.070	2.830	120,300
2026-05-19	3.040	3.090	3.040	3.080	2.839	143,540
2026-05-18	3.030	3.070	3.030	3.070	2.830	387,972
2026-05-15	3.010	3.070	3.010	3.060	2.821	321,293
2026-05-14	3.020	3.060	3.000	3.010	2.775	272,640
2026-05-13	3.090	3.090	3.000	3.020	2.784	619,957
2026-05-12	3.140	3.140	3.080	3.090	2.849	225,300
2026-05-11	3.120	3.140	3.100	3.140	2.895	412,068
2026-05-08	3.150	3.150	3.120	3.140	2.895	195,486
2026-05-07	3.160	3.160	3.120	3.150	2.904	351,496
2026-05-06	3.090	3.160	3.050	3.140	2.895	1,322,512
2026-04-30	3.100	3.120	3.080	3.080	2.839	624,400
2026-04-29	3.040	3.110	3.030	3.100	2.858	418,179
2026-04-28	3.050	3.050	3.020	3.030	2.793	173,700
2026-04-27	3.050	3.060	3.030	3.060	2.821	202,000
2026-04-24	3.030	3.040	2.990	3.040	2.802	279,100
2026-04-23	2.980	3.010	2.980	3.010	2.775	232,049

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.