MeiHua Holdings Group Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 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.