Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.240	4.280	4.230	4.230	3.594	404,608
2025-04-23	4.240	4.240	4.220	4.230	3.594	104,900
2025-04-22	4.220	4.240	4.200	4.240	3.602	225,400
2025-04-21	4.180	4.200	4.170	4.190	3.560	152,500
2025-04-18	4.220	4.220	4.180	4.190	3.560	120,100
2025-04-17	4.190	4.260	4.190	4.220	3.585	213,860
2025-04-16	4.210	4.240	4.200	4.220	3.585	109,700
2025-04-15	4.210	4.260	4.190	4.260	3.619	197,600
2025-04-14	4.180	4.230	4.180	4.210	3.577	158,700
2025-04-11	4.180	4.180	4.130	4.160	3.534	139,700
2025-04-10	4.130	4.250	4.120	4.190	3.560	345,600
2025-04-09	3.850	4.070	3.850	4.070	3.458	349,948
2025-04-08	4.000	4.060	3.960	4.010	3.407	393,700
2025-04-07	4.070	4.200	3.920	3.930	3.339	838,650
2025-04-03	4.400	4.430	4.350	4.360	3.704	732,400
2025-04-02	4.390	4.390	4.350	4.370	3.713	170,500
2025-04-01	4.320	4.390	4.320	4.370	3.713	150,072
2025-03-31	4.390	4.410	4.330	4.330	3.679	278,800
2025-03-28	4.390	4.430	4.390	4.420	3.755	124,588
2025-03-27	4.370	4.420	4.370	4.410	3.747	164,300
2025-03-26	4.370	4.400	4.360	4.390	3.730	141,736
2025-03-25	4.370	4.420	4.340	4.370	3.713	230,100
2025-03-24	4.320	4.390	4.320	4.370	3.713	256,385
2025-03-21	4.320	4.370	4.290	4.340	3.687	330,885
2025-03-20	4.430	4.430	4.350	4.370	3.713	289,200
2025-03-19	4.370	4.460	4.370	4.430	3.764	468,799
2025-03-18	4.250	4.410	4.210	4.410	3.747	903,838
2025-03-17	4.150	4.250	4.150	4.230	3.594	970,973
2025-03-14	4.020	4.120	4.020	4.120	3.500	429,657
2025-03-13	3.990	4.030	3.970	4.000	3.398	162,016
2025-03-12	3.990	4.020	3.960	3.990	3.390	123,996
2025-03-11	4.010	4.020	3.940	4.020	3.415	374,686
2025-03-10	4.070	4.110	3.990	4.060	3.449	433,600
2025-03-07	4.160	4.170	4.060	4.110	3.492	197,380
2025-03-06	4.170	4.170	4.150	4.170	3.543	57,700
2025-03-05	4.160	4.160	4.130	4.150	3.526	62,700
2025-03-04	4.150	4.150	4.100	4.150	3.526	161,350
2025-03-03	4.120	4.190	4.110	4.140	3.517	184,900
2025-02-28	4.180	4.260	4.170	4.180	3.551	346,300
2025-02-27	4.140	4.170	4.120	4.160	3.534	447,600
2025-02-26	4.050	4.150	4.040	4.140	3.517	302,432
2025-02-25	4.190	4.190	4.000	4.060	3.449	819,740
2025-02-24	4.270	4.280	4.130	4.180	3.551	851,098
2025-02-21	4.360	4.360	4.270	4.290	3.645	439,840
2025-02-20	4.350	4.360	4.330	4.360	3.704	128,400
2025-02-19	4.350	4.380	4.330	4.330	3.679	485,729
2025-02-18	4.350	4.380	4.330	4.360	3.704	457,803
2025-02-17	4.500	4.510	4.290	4.350	3.696	1,240,344
2025-02-14	4.580	4.620	4.450	4.510	3.831	1,680,265
2025-02-13	4.570	4.600	4.560	4.580	3.891	259,493
2025-02-12	4.580	4.590	4.570	4.570	3.882	77,801
2025-02-11	4.590	4.600	4.580	4.590	3.899	192,440
2025-02-10	4.590	4.600	4.560	4.590	3.899	399,775
2025-02-07	4.610	4.630	4.600	4.620	3.925	474,105
2025-02-06	4.590	4.600	4.570	4.600	3.908	212,448
2025-02-05	4.640	4.640	4.560	4.570	3.882	220,028
2025-01-27	4.580	4.630	4.580	4.630	3.933	203,200
2025-01-24	4.570	4.600	4.570	4.600	3.908	151,100
2025-01-23	4.560	4.600	4.550	4.560	3.874	252,000
2025-01-22	4.610	4.610	4.540	4.540	3.857	260,900

← NewerPage 7 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.