Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.450	4.450	4.240	4.290	3.955	2,077,567
2025-10-22	4.670	4.680	4.610	4.640	4.277	276,240
2025-10-21	4.650	4.680	4.640	4.680	4.314	219,892
2025-10-20	4.640	4.680	4.640	4.660	4.296	102,600
2025-10-17	4.650	4.660	4.620	4.620	4.259	281,400
2025-10-16	4.680	4.680	4.640	4.660	4.296	272,200
2025-10-15	4.690	4.690	4.680	4.690	4.324	123,416
2025-10-14	4.680	4.700	4.660	4.690	4.324	103,980
2025-10-13	4.650	4.670	4.630	4.670	4.305	146,200
2025-10-10	4.680	4.700	4.670	4.690	4.324	274,900
2025-10-09	4.690	4.710	4.660	4.680	4.314	422,588
2025-09-30	4.710	4.720	4.680	4.700	4.333	200,800
2025-09-29	4.710	4.730	4.710	4.710	4.342	270,500
2025-09-26	4.750	4.750	4.700	4.740	4.370	286,988
2025-09-25	4.720	4.750	4.710	4.750	4.379	143,740
2025-09-24	4.630	4.740	4.630	4.730	4.360	404,788
2025-09-23	4.690	4.700	4.610	4.650	4.287	392,600
2025-09-22	4.770	4.770	4.680	4.700	4.333	504,640
2025-09-19	4.770	4.780	4.750	4.750	4.379	250,200
2025-09-18	4.790	4.790	4.730	4.770	4.397	518,380
2025-09-17	4.710	4.800	4.710	4.790	4.416	1,060,768
2025-09-16	4.700	4.710	4.680	4.700	4.333	267,916
2025-09-15	4.730	4.740	4.700	4.710	4.342	112,972
2025-09-12	4.730	4.750	4.700	4.730	4.360	301,020
2025-09-11	4.700	4.730	4.680	4.730	4.360	175,794
2025-09-10	4.710	4.730	4.690	4.710	4.342	156,051
2025-09-09	4.730	4.750	4.670	4.710	4.342	343,094
2025-09-08	4.720	4.760	4.710	4.740	4.370	327,613
2025-09-05	4.640	4.700	4.640	4.700	4.333	263,000
2025-09-04	4.630	4.660	4.610	4.650	4.287	656,720
2025-09-03	4.680	4.700	4.630	4.660	4.296	694,500
2025-09-02	4.740	4.740	4.680	4.700	4.333	579,709
2025-09-01	4.780	4.780	4.720	4.740	4.370	388,700
2025-08-29	4.730	4.800	4.730	4.780	4.406	780,999
2025-08-28	4.750	4.760	4.680	4.730	4.360	765,511
2025-08-27	4.680	4.780	4.650	4.680	4.314	1,080,275
2025-08-26	4.730	4.760	4.650	4.690	4.324	965,400
2025-08-25	4.600	4.740	4.580	4.730	4.360	2,449,179
2025-08-22	4.650	4.730	4.500	4.600	4.241	2,201,607
2025-08-21	4.530	4.800	4.520	4.640	4.277	3,368,382
2025-08-20	4.530	4.560	4.490	4.550	4.194	756,468
2025-08-19	4.530	4.570	4.510	4.550	4.194	1,020,616
2025-08-18	4.490	4.530	4.490	4.530	4.176	451,157
2025-08-15	4.430	4.480	4.430	4.480	4.130	268,776
2025-08-14	4.460	4.470	4.420	4.430	4.084	470,800
2025-08-13	4.510	4.510	4.450	4.470	4.121	386,540
2025-08-12	4.510	4.510	4.490	4.500	4.148	196,912
2025-08-11	4.490	4.530	4.490	4.520	4.167	271,944
2025-08-08	4.490	4.510	4.490	4.510	4.158	152,600
2025-08-07	4.510	4.520	4.490	4.500	4.148	298,400
2025-08-06	4.500	4.530	4.470	4.510	4.158	473,100
2025-08-05	4.490	4.520	4.480	4.510	4.158	293,880
2025-08-04	4.460	4.480	4.450	4.480	4.130	173,300
2025-08-01	4.430	4.470	4.410	4.460	4.111	355,584
2025-07-31	4.540	4.550	4.410	4.420	4.075	1,035,600
2025-07-30	4.520	4.570	4.500	4.540	4.185	380,764
2025-07-29	4.610	4.610	4.520	4.550	4.194	598,812
2025-07-28	4.530	4.600	4.520	4.590	4.231	923,315
2025-07-25	4.480	4.520	4.480	4.510	4.158	283,240
2025-07-24	4.440	4.510	4.430	4.510	4.158	638,287

← NewerPage 5 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.