MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.870	10.170	9.870	9.970	9.970	186,321,636
2026-04-21	10.800	10.990	10.730	10.970	10.970	44,293,078
2026-04-20	10.880	10.890	10.710	10.790	10.790	37,077,371
2026-04-17	10.830	10.970	10.790	10.890	10.890	32,395,155
2026-04-16	10.770	10.860	10.770	10.850	10.850	25,634,841
2026-04-15	10.870	10.950	10.750	10.770	10.770	35,944,769
2026-04-14	10.940	11.000	10.780	10.860	10.860	35,101,810
2026-04-13	11.030	11.030	10.830	10.930	10.930	35,007,879
2026-04-10	11.030	11.100	10.950	11.030	11.030	34,163,881
2026-04-09	11.290	11.300	10.960	11.000	11.000	51,634,663
2026-04-08	11.280	11.440	11.210	11.360	11.360	58,639,901
2026-04-07	11.170	11.440	11.120	11.270	11.270	30,627,929
2026-04-03	11.320	11.350	11.060	11.120	11.120	26,844,600
2026-04-02	11.530	11.540	11.220	11.320	11.320	32,307,918
2026-04-01	11.550	11.640	11.510	11.570	11.570	26,381,955
2026-03-31	11.660	11.800	11.450	11.450	11.450	31,564,300
2026-03-30	11.470	11.720	11.410	11.680	11.680	44,399,401
2026-03-27	11.340	11.660	11.320	11.570	11.570	33,263,522
2026-03-26	11.550	11.720	11.440	11.480	11.480	38,270,358
2026-03-25	11.250	11.630	11.180	11.530	11.530	53,017,074
2026-03-24	11.180	11.220	10.890	11.220	11.220	46,550,593
2026-03-23	11.220	11.330	10.910	11.020	11.020	64,459,758
2026-03-20	11.950	11.990	11.440	11.460	11.460	68,983,120
2026-03-19	12.390	12.520	11.810	11.870	11.870	83,676,271
2026-03-18	12.400	12.580	12.190	12.440	12.440	63,950,131
2026-03-17	12.600	12.990	12.480	12.510	12.510	85,761,210
2026-03-16	12.950	13.240	12.500	12.830	12.830	93,777,484
2026-03-13	12.700	12.890	12.470	12.810	12.810	88,889,331
2026-03-12	12.600	13.070	12.440	12.700	12.700	147,404,066
2026-03-11	11.480	12.620	11.390	12.620	12.620	119,239,330
2026-03-10	11.850	11.900	11.430	11.470	11.470	72,237,528
2026-03-09	11.910	12.050	11.660	11.840	11.840	82,188,380
2026-03-06	11.180	11.920	11.160	11.850	11.850	79,009,980
2026-03-05	11.260	11.370	11.110	11.180	11.180	27,466,564
2026-03-04	11.110	11.370	11.110	11.190	11.190	29,059,467
2026-03-03	11.460	11.550	11.240	11.320	11.320	37,558,101
2026-03-02	11.340	11.480	11.210	11.450	11.450	34,874,379
2026-02-27	11.420	11.600	11.340	11.460	11.460	27,367,089
2026-02-26	11.330	11.500	11.270	11.420	11.420	35,452,616
2026-02-25	11.100	11.350	11.100	11.330	11.330	39,739,641
2026-02-24	11.090	11.160	11.010	11.100	11.100	22,972,223
2026-02-13	11.150	11.190	11.000	11.020	11.020	24,726,336
2026-02-12	11.180	11.240	11.100	11.150	11.150	19,040,869
2026-02-11	10.960	11.200	10.950	11.160	11.160	29,518,128
2026-02-10	11.020	11.030	10.900	10.970	10.970	19,336,184
2026-02-09	11.050	11.050	10.900	11.040	11.040	27,904,021
2026-02-06	10.660	11.150	10.620	10.990	10.990	48,074,956
2026-02-05	10.730	10.810	10.650	10.740	10.740	24,530,539
2026-02-04	10.660	10.790	10.600	10.720	10.720	25,627,111
2026-02-03	10.580	10.680	10.540	10.660	10.660	28,112,100
2026-02-02	10.950	10.950	10.500	10.530	10.530	48,151,101
2026-01-30	11.040	11.070	10.800	11.010	11.010	39,911,498
2026-01-29	10.950	11.040	10.890	11.040	11.040	37,280,498
2026-01-28	10.900	11.090	10.810	10.930	10.930	43,213,064
2026-01-27	10.930	11.100	10.770	10.840	10.840	31,814,112
2026-01-26	10.870	10.960	10.740	10.930	10.930	43,083,782
2026-01-23	10.850	10.870	10.760	10.870	10.870	25,681,301
2026-01-22	10.730	10.880	10.650	10.830	10.830	29,123,891
2026-01-21	10.740	10.840	10.640	10.740	10.740	30,048,324
2026-01-20	10.580	10.820	10.560	10.740	10.740	42,614,242

← NewerPage 3 of 5 · 243 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.