MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.720	10.830	10.650	10.790	10.790	18,826,731
2025-10-22	10.710	10.750	10.660	10.670	10.670	12,529,954
2025-10-21	10.680	10.780	10.650	10.700	10.700	17,053,783
2025-10-20	10.830	10.860	10.630	10.650	10.650	20,574,096
2025-10-17	10.900	10.970	10.800	10.820	10.820	15,206,900
2025-10-16	11.000	11.040	10.870	10.900	10.900	17,831,457
2025-10-15	10.900	11.050	10.850	10.990	10.990	28,776,305
2025-10-14	10.870	11.020	10.800	10.900	10.900	29,997,039
2025-10-13	10.730	10.890	10.710	10.840	10.840	23,071,226
2025-10-10	10.790	11.010	10.730	10.930	10.930	32,532,806
2025-10-09	10.610	10.840	10.570	10.830	10.830	28,230,362
2025-09-30	10.630	10.710	10.570	10.610	10.610	13,794,057
2025-09-29	10.640	10.660	10.520	10.640	10.640	15,458,949
2025-09-26	10.560	10.680	10.530	10.660	10.660	13,574,530
2025-09-25	10.600	10.650	10.490	10.600	10.600	19,282,102
2025-09-24	10.540	10.630	10.490	10.590	10.590	18,613,689
2025-09-23	10.600	10.640	10.420	10.560	10.560	19,638,355
2025-09-22	10.700	10.720	10.550	10.600	10.600	20,509,475
2025-09-19	10.700	10.760	10.660	10.700	10.700	19,987,141
2025-09-18	10.870	10.880	10.660	10.700	10.700	26,847,119
2025-09-17	10.870	10.960	10.830	10.860	10.860	16,591,991
2025-09-16	11.020	11.030	10.790	10.880	10.880	24,441,349
2025-09-15	11.040	11.180	11.000	11.000	11.000	18,707,053
2025-09-12	11.170	11.190	10.970	11.040	11.040	26,292,848
2025-09-11	11.100	11.190	11.040	11.170	11.170	20,611,144
2025-09-10	11.250	11.260	11.060	11.160	11.160	20,129,122
2025-09-09	11.190	11.310	11.130	11.260	11.260	32,700,893
2025-09-08	10.840	11.200	10.800	11.180	11.180	48,859,201
2025-09-05	10.740	10.830	10.680	10.830	10.830	22,682,415
2025-09-04	10.790	10.840	10.650	10.740	10.740	31,627,044
2025-09-03	10.940	10.980	10.770	10.800	10.800	23,938,612
2025-09-02	10.960	10.970	10.810	10.940	10.940	43,872,796
2025-09-01	11.100	11.120	10.940	10.980	10.980	34,403,165
2025-08-29	10.980	11.160	10.970	11.060	11.060	40,819,976
2025-08-28	11.010	11.100	10.810	10.970	10.970	39,357,830
2025-08-27	11.380	11.390	11.030	11.030	11.030	35,771,948
2025-08-26	11.040	11.390	11.000	11.360	11.360	60,161,923
2025-08-25	11.030	11.080	11.000	11.040	11.040	39,151,288
2025-08-22	11.080	11.090	10.930	11.010	11.010	42,018,369
2025-08-21	11.120	11.130	11.010	11.060	11.060	39,484,251
2025-08-20	11.000	11.080	10.750	11.080	11.080	52,700,989
2025-08-19	11.060	11.100	10.980	10.980	10.980	26,846,629
2025-08-18	11.030	11.110	10.980	11.040	11.040	37,380,602
2025-08-15	10.960	11.040	10.850	11.020	11.020	34,970,180
2025-08-14	11.040	11.120	10.930	10.960	10.960	30,813,254
2025-08-13	11.020	11.040	10.940	11.010	11.010	36,111,892
2025-08-12	10.970	11.090	10.940	10.990	10.990	22,470,240
2025-08-11	11.080	11.100	10.940	10.970	10.970	31,155,750
2025-08-08	11.020	11.080	10.990	11.050	11.050	20,900,715
2025-08-07	11.110	11.150	10.990	11.020	11.020	24,863,717
2025-08-06	11.170	11.210	11.080	11.120	11.120	23,198,863
2025-08-05	11.200	11.240	11.150	11.200	11.200	20,037,751
2025-08-04	11.160	11.290	11.120	11.190	11.190	23,333,400
2025-08-01	11.250	11.430	11.110	11.160	11.160	26,014,644
2025-07-31	11.700	11.710	11.210	11.250	11.250	34,666,668
2025-07-30	11.260	11.770	11.220	11.650	11.650	46,557,810
2025-07-29	11.220	11.240	11.110	11.240	11.240	18,484,766
2025-07-28	11.300	11.370	11.200	11.220	11.220	17,748,757
2025-07-25	11.240	11.390	11.210	11.290	11.290	29,764,249
2025-07-24	11.130	11.240	11.090	11.220	11.220	30,164,368

← NewerPage 5 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.