MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.000	11.180	10.960	10.980	10.980	21,417,402
2025-04-24	10.870	11.030	10.830	11.000	11.000	21,627,151
2025-04-23	11.170	11.220	10.870	10.890	10.890	32,760,199
2025-04-22	11.170	11.390	10.840	11.200	11.200	58,426,500
2025-04-21	10.890	10.900	10.720	10.860	10.860	13,878,561
2025-04-18	10.800	10.920	10.680	10.890	10.890	17,182,455
2025-04-17	10.740	10.940	10.690	10.800	10.800	16,515,983
2025-04-16	10.770	10.830	10.680	10.810	10.810	14,641,100
2025-04-15	10.700	10.910	10.650	10.770	10.770	21,261,014
2025-04-14	10.790	10.800	10.570	10.760	10.760	30,205,608
2025-04-11	10.910	10.980	10.630	10.800	10.800	33,467,138
2025-04-10	10.720	11.050	10.720	10.970	10.970	44,278,087
2025-04-09	10.950	11.030	10.580	10.990	10.990	63,215,973
2025-04-08	10.320	10.970	10.250	10.880	10.880	83,212,605
2025-04-07	10.280	10.780	10.110	10.330	10.330	67,682,981
2025-04-03	10.320	10.550	10.280	10.480	10.480	16,475,015
2025-04-02	10.430	10.490	10.380	10.420	10.420	12,454,892
2025-04-01	10.330	10.550	10.240	10.430	10.430	22,705,711
2025-03-31	10.250	10.440	10.210	10.340	10.340	17,075,030
2025-03-28	10.340	10.410	10.220	10.260	10.260	13,473,380
2025-03-27	10.240	10.380	10.210	10.350	10.350	19,295,505
2025-03-26	10.450	10.450	10.210	10.250	10.250	23,104,600
2025-03-25	10.500	10.600	10.400	10.470	10.470	19,760,699
2025-03-24	10.290	10.620	10.260	10.520	10.520	37,657,392
2025-03-21	10.200	10.380	10.120	10.300	10.300	25,705,813
2025-03-20	10.450	10.450	10.220	10.250	10.250	19,253,649
2025-03-19	10.140	10.450	10.100	10.410	10.410	40,552,313
2025-03-18	9.890	10.280	9.860	10.160	10.160	43,998,439
2025-03-17	9.900	9.970	9.810	9.810	9.810	16,134,632
2025-03-14	9.840	9.950	9.820	9.880	9.880	17,939,655
2025-03-13	9.830	9.970	9.770	9.850	9.850	14,665,500
2025-03-12	9.690	9.900	9.550	9.830	9.830	22,682,388
2025-03-11	9.540	9.710	9.480	9.710	9.710	20,195,638
2025-03-10	9.640	9.680	9.490	9.540	9.540	17,365,315
2025-03-07	9.560	9.740	9.560	9.630	9.630	23,354,586
2025-03-06	9.440	9.720	9.390	9.660	9.660	45,369,066
2025-03-05	9.260	9.380	9.210	9.350	9.350	20,302,430
2025-03-04	9.140	9.270	9.100	9.230	9.230	21,453,826
2025-03-03	9.260	9.330	9.090	9.140	9.140	29,737,246
2025-02-28	9.300	9.400	9.230	9.260	9.260	21,684,154
2025-02-27	9.210	9.310	9.180	9.310	9.310	24,501,664
2025-02-26	9.180	9.310	9.160	9.200	9.200	20,431,326
2025-02-25	9.210	9.250	9.140	9.160	9.160	18,224,499
2025-02-24	9.270	9.350	9.190	9.220	9.220	25,047,614
2025-02-21	9.400	9.430	9.210	9.280	9.280	30,924,710
2025-02-20	9.450	9.480	9.370	9.410	9.410	16,816,379
2025-02-19	9.560	9.590	9.400	9.450	9.450	18,401,900
2025-02-18	9.500	9.700	9.460	9.560	9.560	23,726,945
2025-02-17	9.760	9.760	9.360	9.530	9.530	59,141,487
2025-02-14	9.950	9.970	9.890	9.920	9.920	11,836,145
2025-02-13	10.000	10.020	9.890	9.900	9.900	18,667,000
2025-02-12	10.080	10.130	9.890	10.000	10.000	15,858,940
2025-02-11	9.900	10.110	9.820	10.080	10.080	23,935,584
2025-02-10	9.920	10.080	9.870	9.890	9.890	21,891,171
2025-02-07	9.920	10.000	9.780	9.920	9.920	19,920,528
2025-02-06	9.830	9.930	9.750	9.910	9.910	17,526,552
2025-02-05	10.060	10.090	9.790	9.810	9.810	18,847,731
2025-01-27	9.840	10.120	9.840	10.030	10.030	19,881,690
2025-01-24	9.750	9.860	9.700	9.830	9.830	15,612,997
2025-01-23	9.830	9.920	9.740	9.760	9.760	11,882,532

← NewerPage 7 of 21 · 1,218 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.