MeiHua Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.740 | 9.110 | 8.700 | 8.830 | 8.402 | 37,694,521 |
| 2026-07-20 | 8.570 | 8.820 | 8.450 | 8.780 | 8.354 | 31,625,307 |
| 2026-07-17 | 8.660 | 8.780 | 8.520 | 8.530 | 8.116 | 24,144,130 |
| 2026-07-16 | 8.630 | 8.780 | 8.500 | 8.660 | 8.240 | 25,145,320 |
| 2026-07-15 | 8.300 | 8.620 | 8.290 | 8.620 | 8.202 | 28,822,438 |
| 2026-07-14 | 8.310 | 8.440 | 8.240 | 8.350 | 8.350 | 25,263,436 |
| 2026-07-13 | 7.980 | 8.380 | 7.930 | 8.300 | 8.300 | 35,811,731 |
| 2026-07-10 | 8.130 | 8.190 | 8.010 | 8.060 | 8.060 | 17,004,544 |
| 2026-07-09 | 8.120 | 8.200 | 8.020 | 8.130 | 8.130 | 20,143,597 |
| 2026-07-08 | 8.070 | 8.290 | 8.000 | 8.130 | 8.130 | 21,955,546 |
| 2026-07-07 | 8.070 | 8.130 | 7.950 | 8.090 | 8.090 | 21,488,302 |
| 2026-07-06 | 7.930 | 8.150 | 7.860 | 8.060 | 8.060 | 24,763,390 |
| 2026-07-03 | 7.950 | 7.990 | 7.770 | 7.910 | 7.910 | 22,234,760 |
| 2026-07-02 | 7.470 | 7.960 | 7.420 | 7.920 | 7.920 | 43,030,868 |
| 2026-07-01 | 7.350 | 7.580 | 7.270 | 7.500 | 7.500 | 23,859,387 |
| 2026-06-30 | 7.370 | 7.410 | 7.220 | 7.350 | 7.350 | 21,766,487 |
| 2026-06-29 | 7.350 | 7.530 | 7.130 | 7.440 | 7.440 | 32,748,314 |
| 2026-06-26 | 7.550 | 7.580 | 7.360 | 7.360 | 7.360 | 26,286,703 |
| 2026-06-25 | 7.960 | 7.960 | 7.520 | 7.540 | 7.540 | 47,228,334 |
| 2026-06-24 | 8.060 | 8.120 | 7.880 | 7.960 | 7.960 | 22,839,939 |
| 2026-06-23 | 8.200 | 8.320 | 8.030 | 8.050 | 8.050 | 24,767,466 |
| 2026-06-22 | 8.250 | 8.290 | 8.020 | 8.250 | 8.250 | 32,289,561 |
| 2026-06-18 | 8.490 | 8.510 | 8.300 | 8.310 | 8.310 | 21,251,702 |
| 2026-06-17 | 8.590 | 8.620 | 8.410 | 8.530 | 8.530 | 24,213,567 |
| 2026-06-16 | 8.870 | 8.870 | 8.560 | 8.590 | 8.590 | 32,934,438 |
| 2026-06-15 | 8.930 | 9.100 | 8.820 | 8.870 | 8.870 | 30,831,564 |
| 2026-06-12 | 8.760 | 8.950 | 8.630 | 8.950 | 8.950 | 43,589,854 |
| 2026-06-11 | 9.150 | 9.290 | 8.720 | 8.730 | 8.730 | 42,774,231 |
| 2026-06-10 | 9.360 | 9.390 | 9.100 | 9.140 | 9.140 | 20,215,465 |
| 2026-06-09 | 9.230 | 9.440 | 9.210 | 9.380 | 9.380 | 15,432,164 |
| 2026-06-08 | 9.080 | 9.250 | 9.080 | 9.200 | 9.200 | 16,371,384 |
| 2026-06-05 | 9.250 | 9.270 | 9.140 | 9.170 | 9.170 | 15,077,257 |
| 2026-06-04 | 9.220 | 9.300 | 9.130 | 9.240 | 9.240 | 13,008,301 |
| 2026-06-03 | 9.430 | 9.480 | 9.200 | 9.210 | 9.210 | 20,270,279 |
| 2026-06-02 | 9.400 | 9.610 | 9.380 | 9.440 | 9.440 | 18,643,693 |
| 2026-06-01 | 9.380 | 9.450 | 9.280 | 9.410 | 9.410 | 19,384,574 |
| 2026-05-29 | 9.660 | 9.660 | 9.400 | 9.420 | 9.420 | 22,443,842 |
| 2026-05-28 | 9.780 | 9.950 | 9.650 | 9.680 | 9.680 | 20,952,500 |
| 2026-05-27 | 10.090 | 10.090 | 9.730 | 9.800 | 9.800 | 28,295,631 |
| 2026-05-26 | 9.500 | 10.100 | 9.440 | 10.090 | 10.090 | 59,889,049 |
| 2026-05-25 | 9.570 | 9.580 | 9.400 | 9.500 | 9.500 | 14,339,750 |
| 2026-05-22 | 9.520 | 9.630 | 9.420 | 9.570 | 9.570 | 20,942,799 |
| 2026-05-21 | 9.600 | 9.710 | 9.510 | 9.510 | 9.510 | 23,783,495 |
| 2026-05-20 | 9.630 | 9.730 | 9.520 | 9.620 | 9.620 | 25,593,075 |
| 2026-05-19 | 9.310 | 9.690 | 9.250 | 9.630 | 9.630 | 43,803,060 |
| 2026-05-18 | 9.070 | 9.350 | 9.030 | 9.310 | 9.310 | 38,046,389 |
| 2026-05-15 | 9.150 | 9.190 | 9.050 | 9.070 | 9.070 | 27,928,486 |
| 2026-05-14 | 9.380 | 9.380 | 9.040 | 9.150 | 9.150 | 38,740,749 |
| 2026-05-13 | 9.510 | 9.570 | 9.340 | 9.360 | 9.360 | 32,350,509 |
| 2026-05-12 | 9.360 | 9.540 | 9.330 | 9.490 | 9.490 | 44,724,000 |
| 2026-05-11 | 9.300 | 9.420 | 9.190 | 9.360 | 9.360 | 45,717,583 |
| 2026-05-08 | 9.500 | 9.520 | 9.380 | 9.380 | 9.380 | 35,536,757 |
| 2026-05-07 | 9.730 | 9.740 | 9.430 | 9.480 | 9.480 | 50,577,949 |
| 2026-05-06 | 9.920 | 9.920 | 9.700 | 9.720 | 9.720 | 50,372,309 |
| 2026-04-30 | 9.980 | 10.060 | 9.900 | 9.920 | 9.920 | 31,925,634 |
| 2026-04-29 | 10.110 | 10.200 | 9.950 | 10.020 | 10.020 | 39,644,963 |
| 2026-04-28 | 10.200 | 10.270 | 10.050 | 10.120 | 10.120 | 34,516,215 |
| 2026-04-27 | 10.150 | 10.390 | 10.010 | 10.270 | 10.270 | 55,919,698 |
| 2026-04-24 | 10.010 | 10.210 | 9.920 | 10.150 | 10.150 | 45,991,905 |
| 2026-04-23 | 9.900 | 10.070 | 9.700 | 10.000 | 10.000 | 101,089,834 |
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.