Changhong Meiling Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.500 | 4.500 | 4.360 | 4.370 | 3.713 | 1,111,600 |
| 2024-10-28 | 4.560 | 4.560 | 4.350 | 4.440 | 3.772 | 2,335,622 |
| 2024-10-25 | 4.400 | 4.640 | 4.390 | 4.560 | 3.874 | 893,458 |
| 2024-10-24 | 4.640 | 4.640 | 4.350 | 4.430 | 3.764 | 1,838,190 |
| 2024-10-23 | 4.900 | 4.900 | 4.660 | 4.660 | 3.959 | 3,916,823 |
| 2024-10-22 | 5.020 | 5.180 | 5.020 | 5.180 | 4.401 | 1,152,780 |
| 2024-10-21 | 5.000 | 5.080 | 4.900 | 5.020 | 4.265 | 1,271,755 |
| 2024-10-18 | 4.700 | 4.980 | 4.700 | 4.960 | 4.214 | 1,557,078 |
| 2024-10-17 | 4.700 | 4.780 | 4.700 | 4.720 | 4.010 | 869,092 |
| 2024-10-16 | 4.640 | 4.700 | 4.590 | 4.670 | 3.967 | 670,268 |
| 2024-10-15 | 4.720 | 4.730 | 4.630 | 4.650 | 3.950 | 600,575 |
| 2024-10-14 | 4.580 | 4.740 | 4.550 | 4.720 | 4.010 | 991,301 |
| 2024-10-11 | 4.700 | 4.750 | 4.530 | 4.580 | 3.891 | 812,280 |
| 2024-10-10 | 4.650 | 4.800 | 4.560 | 4.720 | 4.010 | 858,991 |
| 2024-10-09 | 4.790 | 4.860 | 4.540 | 4.600 | 3.908 | 1,507,532 |
| 2024-10-08 | 5.190 | 5.240 | 4.700 | 4.910 | 4.171 | 2,099,644 |
| 2024-09-30 | 4.680 | 4.780 | 4.580 | 4.760 | 4.044 | 2,019,958 |
| 2024-09-27 | 4.600 | 4.650 | 4.520 | 4.570 | 3.882 | 1,069,379 |
| 2024-09-26 | 4.380 | 4.550 | 4.350 | 4.540 | 3.857 | 1,290,561 |
| 2024-09-25 | 4.420 | 4.480 | 4.320 | 4.370 | 3.713 | 1,010,564 |
| 2024-09-24 | 4.260 | 4.400 | 4.230 | 4.380 | 3.721 | 1,020,732 |
| 2024-09-23 | 4.270 | 4.300 | 4.230 | 4.260 | 3.619 | 613,432 |
| 2024-09-20 | 4.270 | 4.280 | 4.240 | 4.270 | 3.628 | 317,220 |
| 2024-09-19 | 4.180 | 4.280 | 4.180 | 4.270 | 3.628 | 1,214,740 |
| 2024-09-18 | 4.100 | 4.190 | 4.100 | 4.170 | 3.543 | 880,095 |
| 2024-09-13 | 4.100 | 4.120 | 4.080 | 4.110 | 3.492 | 172,820 |
| 2024-09-12 | 4.140 | 4.140 | 4.080 | 4.120 | 3.500 | 226,800 |
| 2024-09-11 | 4.030 | 4.160 | 4.030 | 4.110 | 3.492 | 537,200 |
| 2024-09-10 | 4.060 | 4.110 | 3.950 | 4.100 | 3.483 | 601,328 |
| 2024-09-09 | 4.070 | 4.090 | 4.030 | 4.050 | 3.441 | 298,380 |
| 2024-09-06 | 4.120 | 4.160 | 4.080 | 4.090 | 3.475 | 517,300 |
| 2024-09-05 | 4.110 | 4.140 | 4.110 | 4.140 | 3.517 | 117,000 |
| 2024-09-04 | 4.150 | 4.180 | 4.120 | 4.130 | 3.509 | 337,932 |
| 2024-09-03 | 4.050 | 4.170 | 4.050 | 4.160 | 3.534 | 737,469 |
| 2024-09-02 | 4.100 | 4.150 | 4.050 | 4.070 | 3.458 | 488,400 |
| 2024-08-30 | 3.940 | 4.140 | 3.940 | 4.100 | 3.483 | 1,029,606 |
| 2024-08-29 | 3.940 | 3.980 | 3.930 | 3.970 | 3.373 | 123,788 |
| 2024-08-28 | 4.000 | 4.020 | 3.930 | 3.960 | 3.364 | 424,008 |
| 2024-08-27 | 4.030 | 4.030 | 3.980 | 3.990 | 3.390 | 279,700 |
| 2024-08-26 | 4.050 | 4.080 | 3.980 | 4.030 | 3.424 | 457,389 |
| 2024-08-23 | 3.860 | 4.080 | 3.860 | 4.030 | 3.424 | 1,174,124 |
| 2024-08-22 | 3.850 | 3.880 | 3.830 | 3.860 | 3.279 | 316,510 |
| 2024-08-21 | 3.880 | 3.890 | 3.850 | 3.850 | 3.271 | 188,000 |
| 2024-08-20 | 3.920 | 3.930 | 3.840 | 3.870 | 3.288 | 329,700 |
| 2024-08-19 | 3.900 | 3.970 | 3.890 | 3.930 | 3.339 | 725,400 |
| 2024-08-16 | 3.930 | 4.000 | 3.920 | 4.000 | 3.398 | 525,600 |
| 2024-08-15 | 3.880 | 3.930 | 3.850 | 3.920 | 3.330 | 295,100 |
| 2024-08-14 | 3.920 | 3.920 | 3.860 | 3.890 | 3.305 | 153,344 |
| 2024-08-13 | 3.930 | 3.950 | 3.870 | 3.910 | 3.322 | 324,010 |
| 2024-08-12 | 3.920 | 3.980 | 3.890 | 3.950 | 3.356 | 209,500 |
| 2024-08-09 | 3.970 | 4.010 | 3.950 | 3.960 | 3.364 | 229,436 |
| 2024-08-08 | 3.940 | 3.980 | 3.880 | 3.950 | 3.356 | 514,333 |
| 2024-08-07 | 4.070 | 4.070 | 3.860 | 3.900 | 3.313 | 724,900 |
| 2024-08-06 | 4.070 | 4.130 | 4.030 | 4.070 | 3.458 | 622,445 |
| 2024-08-05 | 4.080 | 4.100 | 4.030 | 4.050 | 3.441 | 545,600 |
| 2024-08-02 | 4.090 | 4.120 | 4.030 | 4.070 | 3.458 | 480,574 |
| 2024-08-01 | 4.090 | 4.150 | 4.030 | 4.070 | 3.458 | 744,900 |
| 2024-07-31 | 3.840 | 4.120 | 3.840 | 4.100 | 3.483 | 1,606,069 |
| 2024-07-30 | 3.900 | 3.900 | 3.850 | 3.870 | 3.288 | 550,900 |
| 2024-07-29 | 3.930 | 3.950 | 3.840 | 3.930 | 3.339 | 852,615 |
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.