Changhong Meiling Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.770	2.790	2.770	2.770	2.770	60,100
2026-10-20	2.780	2.820	2.770	2.790	2.790	170,500
2026-10-19	2.820	2.820	2.770	2.800	2.800	60,600
2026-10-16	2.810	2.810	2.780	2.800	2.800	272,500
2026-10-15	2.860	2.880	2.780	2.800	2.800	332,597
2026-10-14	2.830	2.860	2.800	2.830	2.830	154,200
2026-10-13	2.860	2.860	2.810	2.850	2.850	172,500
2026-10-12	2.820	2.880	2.820	2.850	2.850	740,298
2026-10-09	2.790	2.800	2.780	2.800	2.800	324,140
2026-10-08	2.810	2.820	2.760	2.790	2.790	235,200
2026-09-30	2.790	2.820	2.780	2.810	2.810	94,760
2026-09-29	2.840	2.880	2.820	2.820	2.820	89,200
2026-09-28	2.760	2.780	2.750	2.780	2.780	104,310
2026-09-24	2.850	2.850	2.720	2.760	2.760	1,528,471
2026-09-23	2.920	2.930	2.850	2.850	2.850	533,096
2026-09-22	2.930	2.930	2.920	2.930	2.930	119,000
2026-09-21	2.950	2.950	2.920	2.940	2.940	102,500
2026-09-18	2.910	2.940	2.900	2.940	2.940	180,606
2026-09-17	2.900	2.920	2.900	2.920	2.920	120,514
2026-09-16	2.870	2.900	2.870	2.900	2.900	171,700
2026-09-15	2.940	2.940	2.870	2.890	2.890	189,080
2026-09-14	2.950	2.950	2.910	2.940	2.940	166,900
2026-09-11	2.930	2.940	2.910	2.930	2.930	403,401
2026-09-10	2.940	2.960	2.930	2.940	2.940	321,700
2026-09-09	2.930	2.970	2.920	2.940	2.940	403,792
2026-09-08	2.950	2.960	2.910	2.940	2.940	531,688
2026-09-07	2.950	2.960	2.910	2.950	2.950	677,201
2026-09-04	3.020	3.020	2.940	2.990	2.990	624,856
2026-09-03	2.930	3.000	2.920	3.000	3.000	2,009,760
2026-09-02	2.840	2.920	2.820	2.900	2.900	701,528
2026-09-01	2.730	2.860	2.730	2.850	2.850	694,889
2026-08-31	2.740	2.770	2.730	2.750	2.750	331,084
2026-08-28	2.800	2.800	2.730	2.750	2.750	869,500
2026-08-27	2.790	2.800	2.760	2.800	2.800	595,620
2026-08-26	2.830	2.840	2.750	2.790	2.790	1,553,456
2026-08-25	2.870	2.900	2.810	2.830	2.830	936,900
2026-08-24	2.870	2.870	2.730	2.870	2.870	7,426,065
2026-08-21	2.570	2.610	2.540	2.610	2.610	1,929,023
2026-08-20	2.270	2.390	2.270	2.370	2.370	1,468,376
2026-08-19	2.260	2.270	2.240	2.270	2.270	155,644
2026-08-18	2.270	2.270	2.260	2.270	2.270	87,900
2026-08-17	2.280	2.280	2.260	2.280	2.280	148,300
2026-08-14	2.260	2.280	2.260	2.280	2.280	94,280
2026-08-13	2.290	2.290	2.270	2.280	2.280	147,212
2026-08-12	2.300	2.300	2.280	2.290	2.290	98,700
2026-08-11	2.290	2.300	2.270	2.290	2.290	92,200
2026-08-10	2.300	2.310	2.290	2.310	2.310	54,376
2026-08-07	2.290	2.300	2.250	2.290	2.290	349,282
2026-08-06	2.330	2.330	2.290	2.300	2.300	85,300
2026-08-05	2.330	2.330	2.300	2.310	2.310	151,800
2026-08-04	2.340	2.340	2.300	2.330	2.330	227,000
2026-08-03	2.360	2.360	2.310	2.330	2.330	225,100
2026-07-31	2.330	2.350	2.330	2.350	2.350	256,188
2026-07-30	2.300	2.330	2.290	2.330	2.330	370,553
2026-07-29	2.270	2.300	2.260	2.300	2.300	346,000
2026-07-28	2.270	2.270	2.250	2.270	2.270	153,400
2026-07-27	2.250	2.270	2.220	2.270	2.270	264,840
2026-07-24	2.240	2.250	2.230	2.240	2.240	142,132
2026-07-23	2.210	2.250	2.210	2.240	2.240	288,300
2026-07-22	2.300	2.300	2.210	2.240	2.240	1,258,361

Page 1 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.