Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.080	4.110	4.060	4.090	3.770	266,328
2026-01-16	4.070	4.100	4.070	4.100	3.780	310,500
2026-01-15	4.120	4.120	4.060	4.070	3.752	230,600
2026-01-14	4.130	4.170	4.090	4.120	3.798	556,064
2026-01-13	4.170	4.170	4.130	4.150	3.826	170,700
2026-01-12	4.180	4.190	4.160	4.180	3.853	312,316
2026-01-09	4.160	4.180	4.150	4.160	3.835	282,400
2026-01-08	4.150	4.160	4.140	4.160	3.835	170,300
2026-01-07	4.140	4.160	4.140	4.150	3.826	265,180
2026-01-06	4.090	4.140	4.090	4.140	3.817	378,332
2026-01-05	4.060	4.100	4.060	4.100	3.780	191,800
2025-12-31	4.020	4.090	4.000	4.080	3.761	508,400
2025-12-30	4.020	4.060	4.020	4.040	3.724	105,552
2025-12-29	4.070	4.080	4.050	4.060	3.743	148,580
2025-12-26	4.100	4.100	4.070	4.090	3.770	35,680
2025-12-25	4.060	4.090	4.050	4.080	3.761	91,880
2025-12-24	4.080	4.100	4.060	4.070	3.752	184,000
2025-12-23	4.070	4.100	4.070	4.100	3.780	29,478
2025-12-22	4.100	4.110	4.080	4.110	3.789	146,262
2025-12-19	4.120	4.120	4.090	4.120	3.798	104,600
2025-12-18	4.100	4.110	4.090	4.100	3.780	157,200
2025-12-17	4.080	4.130	4.080	4.130	3.807	134,380
2025-12-16	4.150	4.150	4.050	4.120	3.798	145,284
2025-12-15	4.160	4.160	4.120	4.130	3.807	33,400
2025-12-12	4.140	4.150	4.100	4.150	3.826	78,900
2025-12-11	4.120	4.150	4.120	4.120	3.798	36,160
2025-12-10	4.120	4.150	4.110	4.150	3.826	101,428
2025-12-09	4.150	4.160	4.120	4.150	3.826	122,800
2025-12-08	4.170	4.180	4.140	4.150	3.826	229,584
2025-12-05	4.130	4.170	4.130	4.160	3.835	228,900
2025-12-04	4.110	4.170	4.110	4.150	3.826	488,810
2025-12-03	4.100	4.120	4.090	4.100	3.780	164,608
2025-12-02	4.100	4.100	4.080	4.100	3.780	99,500
2025-12-01	4.080	4.110	4.070	4.100	3.780	190,736
2025-11-28	4.100	4.100	4.070	4.090	3.770	143,700
2025-11-27	4.100	4.100	4.080	4.090	3.770	56,488
2025-11-26	4.080	4.110	4.080	4.100	3.780	121,484
2025-11-25	4.060	4.100	4.060	4.100	3.780	326,780
2025-11-24	4.100	4.100	4.030	4.080	3.761	360,000
2025-11-21	4.110	4.110	4.010	4.030	3.715	477,901
2025-11-20	4.140	4.140	4.100	4.130	3.807	302,424
2025-11-19	4.100	4.130	4.100	4.130	3.807	157,008
2025-11-18	4.170	4.170	4.110	4.110	3.789	422,008
2025-11-17	4.170	4.170	4.150	4.170	3.844	207,300
2025-11-14	4.150	4.190	4.150	4.180	3.853	278,688
2025-11-13	4.140	4.170	4.120	4.150	3.826	354,600
2025-11-12	4.140	4.160	4.110	4.150	3.826	375,248
2025-11-11	4.140	4.160	4.130	4.150	3.826	248,100
2025-11-10	4.200	4.200	4.150	4.160	3.835	659,400
2025-11-07	4.250	4.250	4.150	4.220	3.890	678,800
2025-11-06	4.240	4.260	4.200	4.250	3.918	297,780
2025-11-05	4.170	4.230	4.160	4.230	3.899	449,116
2025-11-04	4.150	4.180	4.130	4.180	3.853	473,978
2025-11-03	4.100	4.160	4.090	4.150	3.826	339,612
2025-10-31	4.130	4.130	4.080	4.120	3.798	564,500
2025-10-30	4.130	4.190	4.120	4.150	3.826	413,392
2025-10-29	4.250	4.250	4.120	4.160	3.835	1,339,400
2025-10-28	4.310	4.310	4.260	4.270	3.936	255,100
2025-10-27	4.240	4.310	4.240	4.280	3.946	409,756
2025-10-24	4.270	4.280	4.220	4.260	3.927	742,120

← NewerPage 4 of 5 · 243 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.