MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.550	10.910	10.550	10.880	10.880	30,470,050
2024-04-26	10.480	10.680	10.480	10.610	10.610	16,300,387
2024-04-25	10.570	10.660	10.440	10.500	10.500	13,238,537
2024-04-24	10.430	10.580	10.410	10.570	10.570	17,595,100
2024-04-23	10.650	10.700	10.390	10.430	10.430	20,020,685
2024-04-22	10.700	10.790	10.630	10.670	10.670	19,540,205
2024-04-19	10.650	10.830	10.620	10.700	10.700	20,870,589
2024-04-18	10.590	10.750	10.530	10.690	10.690	24,900,063
2024-04-17	10.510	10.620	10.370	10.600	10.600	22,698,417
2024-04-16	10.460	10.620	10.400	10.460	10.460	26,319,398
2024-04-15	10.210	10.490	10.200	10.460	10.460	28,382,632
2024-04-12	10.280	10.350	10.170	10.190	10.190	17,188,737
2024-04-11	10.130	10.430	10.100	10.280	10.280	27,300,447
2024-04-10	10.000	10.170	9.980	10.090	10.090	28,342,373
2024-04-09	10.000	10.070	9.610	10.030	10.030	45,730,372
2024-04-08	10.700	10.720	10.190	10.330	10.330	32,132,617
2024-04-03	10.450	10.660	10.430	10.650	10.650	27,388,540
2024-04-02	10.330	10.450	10.310	10.440	10.440	23,599,729
2024-04-01	10.330	10.430	10.230	10.330	10.330	24,816,544
2024-03-29	10.230	10.300	10.130	10.300	10.300	15,358,350
2024-03-28	10.100	10.180	10.020	10.060	10.060	22,251,464
2024-03-27	10.230	10.310	10.120	10.120	10.120	14,912,535
2024-03-26	10.330	10.330	10.140	10.220	10.220	16,572,200
2024-03-25	10.140	10.410	10.130	10.270	10.270	19,030,176
2024-03-22	10.290	10.390	10.180	10.210	10.210	16,147,300
2024-03-21	10.350	10.380	10.200	10.320	10.320	26,159,397
2024-03-20	10.780	10.820	10.310	10.330	10.330	47,422,275
2024-03-19	10.720	10.910	10.630	10.780	10.780	36,034,626
2024-03-18	10.430	10.500	10.300	10.490	10.490	19,343,465
2024-03-15	10.570	10.700	10.440	10.490	10.490	18,709,663
2024-03-14	10.590	10.660	10.490	10.590	10.590	16,365,329
2024-03-13	10.740	10.800	10.510	10.570	10.570	19,449,189
2024-03-12	10.950	10.980	10.710	10.750	10.750	19,870,584
2024-03-11	10.850	10.990	10.790	10.940	10.940	20,147,873
2024-03-08	10.730	10.940	10.720	10.850	10.850	21,542,430
2024-03-07	10.630	10.950	10.600	10.730	10.730	27,732,875
2024-03-06	10.680	10.750	10.610	10.620	10.620	16,507,978
2024-03-05	10.620	10.740	10.580	10.700	10.700	17,950,200
2024-03-04	10.720	10.800	10.580	10.670	10.670	17,548,557
2024-03-01	10.790	10.820	10.700	10.740	10.740	13,640,012
2024-02-29	10.570	10.840	10.570	10.800	10.800	22,749,795
2024-02-28	10.680	10.780	10.570	10.610	10.610	19,622,018
2024-02-27	10.450	10.710	10.410	10.700	10.700	23,942,063
2024-02-26	10.520	10.590	10.400	10.460	10.460	22,006,410
2024-02-23	10.620	10.640	10.470	10.520	10.520	22,694,300
2024-02-22	10.680	10.760	10.520	10.620	10.620	25,671,882
2024-02-21	10.710	10.900	10.680	10.680	10.680	23,946,758
2024-02-20	10.660	10.780	10.610	10.750	10.750	19,060,651
2024-02-19	10.830	10.840	10.530	10.700	10.700	34,350,929
2024-02-08	10.770	11.050	10.600	10.690	10.690	47,971,800
2024-02-07	10.280	10.750	10.190	10.750	10.750	58,342,753
2024-02-06	9.900	10.310	9.850	10.260	10.260	36,932,033
2024-02-05	9.990	10.150	9.660	9.960	9.960	31,548,887
2024-02-02	9.940	10.160	9.730	9.990	9.990	25,916,344
2024-02-01	9.970	10.080	9.910	9.920	9.920	18,011,630
2024-01-31	10.030	10.080	9.900	9.970	9.970	17,193,389
2024-01-30	10.170	10.240	10.050	10.060	10.060	12,508,728
2024-01-29	10.270	10.330	10.150	10.200	10.200	15,171,024
2024-01-26	10.210	10.280	10.180	10.250	10.250	16,767,988
2024-01-25	10.100	10.240	10.030	10.240	10.240	19,778,610

← NewerPage 11 of 21 · 1,212 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.