MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.360	10.560	10.320	10.560	10.560	37,512,686
2026-01-16	10.400	10.510	10.340	10.370	10.370	38,106,000
2026-01-15	10.340	10.590	10.340	10.480	10.480	68,403,843
2026-01-14	10.270	10.290	10.120	10.160	10.160	42,470,858
2026-01-13	10.210	10.310	10.190	10.280	10.280	41,251,150
2026-01-12	10.190	10.240	10.150	10.220	10.220	29,038,192
2026-01-09	10.170	10.230	10.160	10.210	10.210	24,979,457
2026-01-08	10.290	10.290	10.170	10.200	10.200	26,331,087
2026-01-07	10.300	10.420	10.280	10.290	10.290	30,681,200
2026-01-06	10.190	10.310	10.160	10.280	10.280	32,866,368
2026-01-05	10.150	10.200	10.080	10.190	10.190	29,488,487
2025-12-31	10.150	10.200	10.090	10.130	10.130	16,019,833
2025-12-30	10.210	10.270	10.140	10.160	10.160	20,664,710
2025-12-29	10.280	10.320	10.210	10.220	10.220	20,929,972
2025-12-26	10.230	10.310	10.170	10.260	10.260	20,119,646
2025-12-25	10.240	10.280	10.200	10.230	10.230	18,533,100
2025-12-24	10.040	10.270	10.010	10.220	10.220	39,889,723
2025-12-23	10.050	10.070	10.000	10.030	10.030	17,108,927
2025-12-22	10.090	10.120	10.040	10.040	10.040	19,725,500
2025-12-19	10.080	10.120	10.020	10.090	10.090	22,666,968
2025-12-18	10.060	10.120	10.050	10.080	10.080	17,973,340
2025-12-17	9.990	10.110	9.980	10.070	10.070	24,538,658
2025-12-16	10.040	10.080	9.970	10.000	10.000	22,527,892
2025-12-15	10.100	10.180	10.010	10.050	10.050	29,562,016
2025-12-12	9.990	10.230	9.960	10.040	10.040	75,068,974
2025-12-11	10.040	10.110	9.900	9.950	9.950	39,493,828
2025-12-10	10.010	10.080	9.930	10.040	10.040	30,869,379
2025-12-09	10.040	10.130	10.000	10.020	10.020	25,853,537
2025-12-08	10.150	10.170	10.010	10.030	10.030	35,042,300
2025-12-05	10.170	10.200	10.110	10.130	10.130	21,152,300
2025-12-04	10.180	10.220	10.110	10.160	10.160	23,459,098
2025-12-03	10.220	10.300	10.160	10.180	10.180	34,159,630
2025-12-02	10.200	10.360	10.160	10.210	10.210	36,895,945
2025-12-01	10.150	10.300	10.130	10.170	10.170	36,619,167
2025-11-28	10.150	10.170	10.070	10.140	10.140	15,382,100
2025-11-27	10.170	10.190	10.130	10.140	10.140	15,578,900
2025-11-26	10.220	10.240	10.140	10.150	10.150	17,005,641
2025-11-25	10.120	10.240	10.060	10.220	10.220	33,460,910
2025-11-24	10.250	10.280	9.950	10.130	10.130	62,740,762
2025-11-21	10.600	10.670	10.360	10.370	10.370	38,814,929
2025-11-20	10.710	10.810	10.590	10.620	10.620	26,119,178
2025-11-19	10.790	10.840	10.660	10.680	10.680	21,817,412
2025-11-18	10.890	10.940	10.740	10.780	10.780	25,113,653
2025-11-17	11.000	11.010	10.870	10.890	10.890	28,761,973
2025-11-14	11.130	11.220	11.000	11.000	11.000	25,570,441
2025-11-13	11.180	11.220	11.110	11.170	11.170	23,628,346
2025-11-12	11.180	11.260	11.150	11.170	11.170	26,461,341
2025-11-11	11.490	11.500	11.130	11.160	11.160	43,311,567
2025-11-10	11.500	11.640	11.450	11.570	11.570	42,022,344
2025-11-07	11.590	11.620	11.480	11.520	11.520	26,232,638
2025-11-06	11.250	11.600	11.250	11.550	11.550	34,315,322
2025-11-05	11.380	11.470	11.210	11.280	11.280	32,147,609
2025-11-04	11.390	11.570	11.340	11.440	11.440	46,007,416
2025-11-03	11.200	11.380	11.140	11.370	11.370	45,135,015
2025-10-31	11.060	11.210	11.020	11.170	11.170	31,344,462
2025-10-30	10.880	11.220	10.760	11.080	11.080	53,734,968
2025-10-29	10.820	10.970	10.720	10.960	10.960	16,204,459
2025-10-28	10.910	10.960	10.780	10.800	10.800	14,283,653
2025-10-27	10.830	10.940	10.780	10.900	10.900	16,983,812
2025-10-24	10.830	10.950	10.750	10.810	10.810	17,224,791

← NewerPage 4 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.