Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.420	4.450	4.410	4.440	4.093	338,668
2025-07-22	4.400	4.440	4.380	4.430	4.084	506,292
2025-07-21	4.350	4.390	4.340	4.390	4.047	424,600
2025-07-18	4.330	4.350	4.330	4.350	4.010	179,493
2025-07-17	4.320	4.350	4.320	4.330	3.992	415,700
2025-07-16	4.280	4.320	4.280	4.310	3.973	116,444
2025-07-15	4.320	4.340	4.250	4.280	3.946	764,028
2025-07-14	4.360	4.360	4.300	4.320	3.982	1,319,742
2025-07-11	4.380	4.380	4.350	4.360	4.019	428,000
2025-07-10	4.350	4.380	4.350	4.380	4.038	154,180
2025-07-09	4.390	4.390	4.350	4.360	4.019	284,900
2025-07-08	4.380	4.390	4.330	4.380	4.038	442,300
2025-07-07	4.340	4.390	4.330	4.380	4.038	691,367
2025-07-04	4.320	4.350	4.320	4.330	3.992	285,300
2025-07-03	4.330	4.340	4.320	4.330	3.992	294,900
2025-07-02	4.320	4.340	4.300	4.330	3.992	297,300
2025-07-01	4.310	4.340	4.310	4.310	3.973	275,842
2025-06-30	4.300	4.350	4.290	4.310	3.973	834,505
2025-06-27	4.290	4.300	4.270	4.290	3.955	157,400
2025-06-26	4.310	4.320	4.270	4.280	3.946	182,000
2025-06-25	4.280	4.310	4.280	4.300	3.964	325,892
2025-06-24	4.230	4.270	4.230	4.270	3.936	354,120
2025-06-23	4.220	4.230	4.200	4.210	3.881	103,700
2025-06-20	4.190	4.210	4.180	4.210	3.881	83,200
2025-06-19	4.230	4.230	4.190	4.200	3.872	163,720
2025-06-18	4.250	4.250	4.180	4.210	3.881	340,119
2025-06-17	4.230	4.250	4.210	4.250	3.918	221,848
2025-06-16	4.190	4.230	4.190	4.220	3.890	534,572
2025-06-13	4.230	4.230	4.180	4.190	3.863	277,044
2025-06-12	4.200	4.220	4.170	4.220	3.890	293,444
2025-06-11	4.230	4.230	4.160	4.200	3.872	407,964
2025-06-10	4.480	4.550	4.480	4.530	3.848	1,303,500
2025-06-09	4.460	4.480	4.450	4.470	3.798	241,339
2025-06-06	4.410	4.460	4.410	4.440	3.772	298,452
2025-06-05	4.400	4.430	4.390	4.400	3.738	273,834
2025-06-04	4.400	4.400	4.360	4.380	3.721	309,100
2025-06-03	4.380	4.440	4.380	4.400	3.738	331,400
2025-05-30	4.430	4.450	4.420	4.420	3.755	75,200
2025-05-29	4.440	4.450	4.430	4.450	3.781	88,500
2025-05-28	4.410	4.430	4.410	4.430	3.764	72,300
2025-05-27	4.430	4.430	4.380	4.410	3.747	132,159
2025-05-26	4.440	4.450	4.410	4.420	3.755	69,359
2025-05-23	4.450	4.450	4.430	4.430	3.764	198,100
2025-05-22	4.450	4.450	4.430	4.450	3.781	121,136
2025-05-21	4.460	4.460	4.430	4.460	3.789	174,800
2025-05-20	4.490	4.490	4.430	4.460	3.789	238,920
2025-05-19	4.350	4.640	4.350	4.460	3.789	630,828
2025-05-16	4.390	4.410	4.360	4.370	3.713	255,200
2025-05-15	4.410	4.410	4.390	4.390	3.730	78,700
2025-05-14	4.390	4.420	4.380	4.410	3.747	163,000
2025-05-13	4.420	4.420	4.390	4.400	3.738	137,600
2025-05-12	4.400	4.400	4.370	4.400	3.738	145,900
2025-05-09	4.420	4.430	4.390	4.400	3.738	239,252
2025-05-08	4.350	4.400	4.350	4.400	3.738	144,500
2025-05-07	4.390	4.390	4.350	4.370	3.713	216,908
2025-05-06	4.380	4.400	4.300	4.380	3.721	283,100
2025-04-30	4.330	4.390	4.290	4.370	3.713	414,500
2025-04-29	4.260	4.330	4.260	4.330	3.679	226,200
2025-04-28	4.240	4.310	4.210	4.280	3.636	355,634
2025-04-25	4.250	4.270	4.230	4.260	3.619	92,700

← NewerPage 6 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.