MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.900	10.110	9.810	10.080	10.080	11,363,624
2024-07-25	9.770	9.980	9.690	9.900	9.900	13,803,670
2024-07-24	9.750	9.950	9.710	9.770	9.770	18,109,524
2024-07-23	10.260	10.270	9.710	9.740	9.740	30,483,892
2024-07-22	10.430	10.470	10.220	10.260	10.260	10,763,372
2024-07-19	10.520	10.520	10.400	10.420	10.420	9,664,068
2024-07-18	10.390	10.570	10.330	10.500	10.500	11,786,704
2024-07-17	10.540	10.560	10.360	10.390	10.390	12,699,051
2024-07-16	10.530	10.580	10.450	10.550	10.550	10,035,859
2024-07-15	10.390	10.560	10.370	10.530	10.530	13,047,530
2024-07-12	10.400	10.560	10.370	10.440	10.440	16,695,810
2024-07-11	10.320	10.440	10.170	10.430	10.430	18,445,298
2024-07-10	10.090	10.360	10.080	10.210	10.210	13,373,200
2024-07-09	9.850	10.150	9.780	10.110	10.110	16,875,124
2024-07-08	9.910	10.020	9.830	9.850	9.850	11,969,919
2024-07-05	9.830	9.830	9.830	9.830	9.830	0
2024-07-04	10.050	10.100	9.780	9.830	9.830	21,988,172
2024-07-03	10.080	10.190	10.050	10.060	10.060	9,971,300
2024-07-02	10.250	10.270	10.100	10.110	10.110	11,176,219
2024-07-01	10.010	10.240	10.010	10.220	10.220	14,943,599
2024-06-28	10.060	10.180	10.010	10.020	10.020	13,071,198
2024-06-27	10.200	10.250	9.990	10.080	10.080	16,054,009
2024-06-26	10.160	10.250	10.080	10.220	10.220	11,303,197
2024-06-25	10.190	10.290	10.120	10.210	10.210	15,057,388
2024-06-24	10.180	10.230	10.090	10.160	10.160	14,527,200
2024-06-21	10.200	10.300	10.150	10.210	10.210	16,648,504
2024-06-20	10.200	10.330	10.130	10.240	10.240	16,446,998
2024-06-19	10.360	10.380	10.130	10.220	10.220	13,532,002
2024-06-18	10.410	10.500	10.250	10.350	10.350	15,326,231
2024-06-17	10.500	10.620	10.330	10.410	10.410	18,833,596
2024-06-14	10.440	10.610	10.370	10.450	10.450	27,104,159
2024-06-13	10.600	10.630	10.390	10.480	10.480	19,166,100
2024-06-12	10.630	10.710	10.510	10.610	10.610	16,143,500
2024-06-11	10.670	10.760	10.520	10.660	10.660	18,984,359
2024-06-07	10.740	10.840	10.640	10.700	10.700	24,058,800
2024-06-06	10.720	10.900	10.670	10.760	10.760	23,148,870
2024-06-05	11.290	11.290	11.070	11.070	11.070	15,665,669
2024-06-04	10.980	11.310	10.910	11.240	11.240	24,266,010
2024-06-03	11.000	11.060	10.850	10.980	10.980	18,890,433
2024-05-31	11.230	11.340	10.980	10.980	10.980	22,528,775
2024-05-30	11.220	11.380	11.170	11.200	11.200	14,311,300
2024-05-29	11.090	11.250	11.020	11.220	11.220	16,417,950
2024-05-28	11.200	11.260	11.020	11.070	11.070	21,791,554
2024-05-27	11.260	11.300	11.080	11.240	11.240	19,313,037
2024-05-24	11.200	11.470	11.170	11.260	11.260	17,788,601
2024-05-23	11.300	11.350	11.150	11.160	11.160	13,408,400
2024-05-22	11.320	11.480	11.240	11.280	11.280	17,500,710
2024-05-21	11.230	11.420	11.190	11.290	11.290	16,812,770
2024-05-20	11.310	11.350	11.150	11.230	11.230	21,241,460
2024-05-17	11.230	11.340	11.210	11.310	11.310	15,855,271
2024-05-16	11.260	11.340	11.170	11.230	11.230	17,970,800
2024-05-15	11.510	11.550	11.260	11.280	11.280	25,922,116
2024-05-14	11.470	11.640	11.400	11.510	11.510	25,235,209
2024-05-13	11.330	11.530	11.240	11.460	11.460	29,644,530
2024-05-10	11.570	11.710	11.410	11.500	11.500	37,530,206
2024-05-09	11.230	11.740	11.150	11.560	11.560	55,641,792
2024-05-08	11.200	11.450	11.190	11.310	11.310	36,127,112
2024-05-07	11.500	11.550	11.140	11.390	11.390	50,221,843
2024-05-06	11.390	11.660	11.180	11.490	11.490	74,659,940
2024-04-30	10.870	11.330	10.860	11.120	11.120	36,321,054

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-10	0.4000 CNY
2022-07-26	0.4000 CNY
2021-07-26	0.3000 CNY
2020-06-30	0.2600 CNY
2019-08-13	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.