Changhong Meiling Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.610 | 4.610 | 4.540 | 4.540 | 3.857 | 260,900 |
| 2025-01-21 | 4.610 | 4.630 | 4.560 | 4.600 | 3.908 | 204,200 |
| 2025-01-20 | 4.640 | 4.640 | 4.600 | 4.620 | 3.925 | 326,680 |
| 2025-01-17 | 4.600 | 4.630 | 4.590 | 4.620 | 3.925 | 105,400 |
| 2025-01-16 | 4.600 | 4.650 | 4.560 | 4.620 | 3.925 | 303,328 |
| 2025-01-15 | 4.620 | 4.620 | 4.570 | 4.570 | 3.882 | 231,000 |
| 2025-01-14 | 4.530 | 4.630 | 4.520 | 4.620 | 3.925 | 399,433 |
| 2025-01-13 | 4.570 | 4.590 | 4.500 | 4.500 | 3.823 | 205,700 |
| 2025-01-10 | 4.640 | 4.650 | 4.590 | 4.600 | 3.908 | 452,780 |
| 2025-01-09 | 4.590 | 4.660 | 4.560 | 4.650 | 3.950 | 450,478 |
| 2025-01-08 | 4.530 | 4.590 | 4.510 | 4.590 | 3.899 | 681,402 |
| 2025-01-07 | 4.520 | 4.530 | 4.500 | 4.520 | 3.840 | 174,800 |
| 2025-01-06 | 4.480 | 4.540 | 4.430 | 4.520 | 3.840 | 296,500 |
| 2025-01-03 | 4.460 | 4.520 | 4.440 | 4.460 | 3.789 | 390,600 |
| 2025-01-02 | 4.520 | 4.540 | 4.420 | 4.460 | 3.789 | 674,900 |
| 2024-12-31 | 4.550 | 4.580 | 4.490 | 4.520 | 3.840 | 439,936 |
| 2024-12-30 | 4.550 | 4.620 | 4.530 | 4.570 | 3.882 | 577,366 |
| 2024-12-27 | 4.520 | 4.550 | 4.520 | 4.550 | 3.865 | 310,800 |
| 2024-12-26 | 4.470 | 4.520 | 4.470 | 4.510 | 3.831 | 355,400 |
| 2024-12-25 | 4.480 | 4.480 | 4.440 | 4.470 | 3.798 | 650,880 |
| 2024-12-24 | 4.410 | 4.480 | 4.410 | 4.480 | 3.806 | 474,300 |
| 2024-12-23 | 4.440 | 4.470 | 4.410 | 4.410 | 3.747 | 465,832 |
| 2024-12-20 | 4.400 | 4.440 | 4.400 | 4.430 | 3.764 | 132,700 |
| 2024-12-19 | 4.410 | 4.440 | 4.400 | 4.430 | 3.764 | 242,432 |
| 2024-12-18 | 4.410 | 4.450 | 4.390 | 4.440 | 3.772 | 288,868 |
| 2024-12-17 | 4.450 | 4.450 | 4.400 | 4.410 | 3.747 | 366,800 |
| 2024-12-16 | 4.450 | 4.450 | 4.420 | 4.450 | 3.781 | 163,500 |
| 2024-12-13 | 4.500 | 4.500 | 4.430 | 4.460 | 3.789 | 417,320 |
| 2024-12-12 | 4.490 | 4.530 | 4.460 | 4.520 | 3.840 | 292,984 |
| 2024-12-11 | 4.440 | 4.470 | 4.420 | 4.470 | 3.798 | 211,776 |
| 2024-12-10 | 4.520 | 4.530 | 4.400 | 4.440 | 3.772 | 1,124,560 |
| 2024-12-09 | 4.410 | 4.440 | 4.350 | 4.390 | 3.730 | 384,560 |
| 2024-12-06 | 4.370 | 4.430 | 4.330 | 4.430 | 3.764 | 360,160 |
| 2024-12-05 | 4.360 | 4.370 | 4.330 | 4.370 | 3.713 | 184,476 |
| 2024-12-04 | 4.320 | 4.390 | 4.320 | 4.350 | 3.696 | 276,300 |
| 2024-12-03 | 4.310 | 4.350 | 4.310 | 4.350 | 3.696 | 88,900 |
| 2024-12-02 | 4.300 | 4.350 | 4.300 | 4.340 | 3.687 | 125,400 |
| 2024-11-29 | 4.240 | 4.320 | 4.230 | 4.310 | 3.662 | 368,069 |
| 2024-11-28 | 4.270 | 4.280 | 4.230 | 4.240 | 3.602 | 223,200 |
| 2024-11-27 | 4.210 | 4.280 | 4.180 | 4.260 | 3.619 | 325,276 |
| 2024-11-26 | 4.240 | 4.280 | 4.230 | 4.230 | 3.594 | 107,600 |
| 2024-11-25 | 4.300 | 4.330 | 4.230 | 4.290 | 3.645 | 392,900 |
| 2024-11-22 | 4.350 | 4.420 | 4.300 | 4.310 | 3.662 | 495,300 |
| 2024-11-21 | 4.380 | 4.380 | 4.330 | 4.350 | 3.696 | 205,300 |
| 2024-11-20 | 4.390 | 4.390 | 4.340 | 4.370 | 3.713 | 194,000 |
| 2024-11-19 | 4.290 | 4.370 | 4.280 | 4.370 | 3.713 | 287,300 |
| 2024-11-18 | 4.350 | 4.350 | 4.270 | 4.310 | 3.662 | 360,370 |
| 2024-11-15 | 4.320 | 4.390 | 4.320 | 4.330 | 3.679 | 491,900 |
| 2024-11-14 | 4.450 | 4.450 | 4.310 | 4.320 | 3.670 | 474,540 |
| 2024-11-13 | 4.460 | 4.460 | 4.380 | 4.430 | 3.764 | 427,320 |
| 2024-11-12 | 4.590 | 4.600 | 4.420 | 4.440 | 3.772 | 897,487 |
| 2024-11-11 | 4.610 | 4.610 | 4.520 | 4.560 | 3.874 | 712,560 |
| 2024-11-08 | 4.600 | 4.670 | 4.480 | 4.620 | 3.925 | 1,119,412 |
| 2024-11-07 | 4.480 | 4.570 | 4.430 | 4.570 | 3.882 | 506,900 |
| 2024-11-06 | 4.560 | 4.590 | 4.480 | 4.510 | 3.831 | 527,400 |
| 2024-11-05 | 4.590 | 4.600 | 4.530 | 4.580 | 3.891 | 452,864 |
| 2024-11-04 | 4.460 | 4.570 | 4.460 | 4.560 | 3.874 | 879,543 |
| 2024-11-01 | 4.370 | 4.490 | 4.320 | 4.430 | 3.764 | 850,510 |
| 2024-10-31 | 4.260 | 4.400 | 4.230 | 4.370 | 3.713 | 997,679 |
| 2024-10-30 | 4.350 | 4.380 | 4.250 | 4.250 | 3.611 | 960,608 |
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.