MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.100	11.220	11.080	11.130	11.130	38,398,503
2025-07-22	10.950	11.070	10.920	11.060	11.060	35,998,907
2025-07-21	10.850	10.930	10.750	10.880	10.880	26,713,260
2025-07-18	10.810	10.840	10.730	10.800	10.800	17,689,201
2025-07-17	10.760	10.830	10.750	10.810	10.810	15,736,746
2025-07-16	10.860	10.930	10.750	10.780	10.780	17,038,886
2025-07-15	10.890	11.020	10.830	10.860	10.860	18,557,364
2025-07-14	10.810	10.970	10.800	10.890	10.890	22,679,382
2025-07-11	10.810	10.900	10.780	10.790	10.790	29,165,509
2025-07-10	10.820	10.850	10.760	10.800	10.800	15,397,321
2025-07-09	10.950	10.980	10.740	10.810	10.810	22,298,466
2025-07-08	11.070	11.130	10.920	10.940	10.940	24,189,027
2025-07-07	11.110	11.130	10.970	11.080	11.080	15,006,381
2025-07-04	11.140	11.210	11.000	11.050	11.050	16,945,085
2025-07-03	10.970	11.210	10.970	11.140	11.140	26,562,110
2025-07-02	10.850	11.030	10.800	10.990	10.990	24,500,601
2025-07-01	10.700	10.870	10.680	10.850	10.850	19,712,622
2025-06-30	10.760	10.790	10.630	10.690	10.690	19,407,425
2025-06-27	10.690	10.820	10.640	10.760	10.760	18,467,955
2025-06-26	10.740	10.750	10.610	10.650	10.650	21,478,235
2025-06-25	10.820	10.900	10.680	10.730	10.730	19,148,217
2025-06-24	10.770	10.890	10.730	10.850	10.850	17,575,022
2025-06-23	10.880	10.990	10.660	10.780	10.780	17,847,035
2025-06-20	10.740	10.960	10.660	10.900	10.900	22,993,150
2025-06-19	10.670	10.780	10.670	10.760	10.760	15,157,796
2025-06-18	10.780	10.830	10.630	10.700	10.700	18,543,000
2025-06-17	10.680	10.990	10.640	10.780	10.780	31,636,674
2025-06-16	10.730	10.860	10.620	10.630	10.630	18,300,480
2025-06-13	10.740	10.780	10.660	10.780	10.780	15,424,451
2025-06-12	10.730	10.750	10.620	10.730	10.730	11,412,900
2025-06-11	10.720	10.820	10.680	10.690	10.690	19,389,860
2025-06-10	10.750	10.830	10.670	10.720	10.720	19,737,750
2025-06-09	10.660	10.760	10.620	10.680	10.680	16,731,026
2025-06-06	10.580	10.700	10.570	10.610	10.610	14,833,718
2025-06-05	10.610	10.640	10.500	10.580	10.580	12,243,065
2025-06-04	10.530	10.620	10.510	10.590	10.590	13,138,531
2025-06-03	10.450	10.550	10.380	10.530	10.530	16,417,388
2025-05-30	10.550	10.610	10.480	10.480	10.480	12,944,740
2025-05-29	10.580	10.620	10.490	10.560	10.560	15,327,100
2025-05-28	10.600	10.640	10.540	10.580	10.580	9,374,421
2025-05-27	10.550	10.640	10.500	10.610	10.610	13,047,108
2025-05-26	10.680	10.740	10.510	10.540	10.540	16,856,198
2025-05-23	10.770	10.790	10.670	10.680	10.680	18,465,488
2025-05-22	11.090	11.150	10.970	11.040	11.040	17,351,747
2025-05-21	11.120	11.150	11.030	11.100	11.100	15,431,894
2025-05-20	11.180	11.210	10.970	11.130	11.130	19,522,927
2025-05-19	11.160	11.270	11.100	11.160	11.160	18,033,023
2025-05-16	10.990	11.110	10.930	11.090	11.090	13,689,658
2025-05-15	11.000	11.150	10.960	10.990	10.990	13,650,454
2025-05-14	10.910	11.020	10.820	10.990	10.990	15,012,600
2025-05-13	10.870	10.980	10.730	10.960	10.960	17,738,426
2025-05-12	10.890	10.950	10.750	10.870	10.870	23,807,399
2025-05-09	10.880	10.990	10.850	10.870	10.870	13,233,412
2025-05-08	10.980	10.980	10.800	10.890	10.890	17,876,655
2025-05-07	11.040	11.100	10.960	10.980	10.980	18,538,806
2025-05-06	11.000	11.050	10.830	11.020	11.020	26,311,327
2025-04-30	11.130	11.200	10.940	10.960	10.960	16,828,416
2025-04-29	10.910	11.150	10.910	11.120	11.120	14,398,541
2025-04-28	10.980	11.100	10.950	11.030	11.030	15,413,684
2025-04-25	11.000	11.180	10.960	10.980	10.980	21,417,402

← NewerPage 6 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.