MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.860	9.890	9.680	9.720	9.720	17,641,072
2025-01-20	9.890	10.000	9.810	9.840	9.840	19,425,301
2025-01-17	9.770	9.890	9.730	9.820	9.820	17,211,802
2025-01-16	9.850	9.940	9.680	9.780	9.780	18,791,900
2025-01-15	9.670	9.870	9.570	9.790	9.790	26,232,207
2025-01-14	9.600	9.770	9.520	9.670	9.670	20,879,042
2025-01-13	9.410	9.650	9.320	9.610	9.610	25,370,178
2025-01-10	9.600	9.610	9.440	9.440	9.440	14,697,048
2025-01-09	9.630	9.740	9.540	9.580	9.580	19,952,842
2025-01-08	9.760	9.820	9.440	9.710	9.710	33,416,543
2025-01-07	9.890	9.970	9.660	9.810	9.810	24,758,020
2025-01-06	9.850	10.020	9.790	9.890	9.890	23,598,802
2025-01-03	9.910	10.120	9.780	9.830	9.830	26,463,900
2025-01-02	10.050	10.150	9.820	9.870	9.870	29,746,266
2024-12-31	10.290	10.300	10.020	10.030	10.030	30,708,761
2024-12-30	10.320	10.470	10.180	10.300	10.300	29,327,564
2024-12-27	10.300	10.460	10.260	10.330	10.330	31,450,864
2024-12-26	10.590	10.650	10.280	10.350	10.350	37,976,376
2024-12-25	10.550	10.690	10.410	10.630	10.630	26,698,541
2024-12-24	10.370	10.620	10.240	10.600	10.600	43,543,744
2024-12-23	10.650	10.760	10.560	10.580	10.580	18,805,612
2024-12-20	10.800	10.900	10.670	10.690	10.690	16,006,613
2024-12-19	10.640	10.850	10.570	10.810	10.810	23,899,972
2024-12-18	10.800	10.950	10.750	10.770	10.770	24,148,081
2024-12-17	10.700	10.870	10.610	10.780	10.780	26,670,432
2024-12-16	10.800	10.830	10.560	10.700	10.700	28,755,151
2024-12-13	11.020	11.080	10.700	10.790	10.790	54,146,172
2024-12-12	10.910	11.080	10.790	11.050	11.050	36,890,429
2024-12-11	10.530	10.950	10.500	10.910	10.910	41,957,792
2024-12-10	10.800	10.870	10.540	10.560	10.560	28,462,414
2024-12-09	10.730	10.730	10.530	10.590	10.590	17,613,699
2024-12-06	10.650	10.740	10.550	10.720	10.720	24,919,457
2024-12-05	10.450	10.780	10.380	10.690	10.690	43,310,517
2024-12-04	10.300	10.480	10.290	10.480	10.480	25,877,840
2024-12-03	10.500	10.530	10.220	10.380	10.380	32,225,685
2024-12-02	10.690	10.720	10.410	10.500	10.500	38,772,355
2024-11-29	10.080	10.750	10.060	10.680	10.680	59,424,313
2024-11-28	10.090	10.270	10.020	10.060	10.060	25,589,513
2024-11-27	10.090	10.130	9.840	10.110	10.110	31,248,106
2024-11-26	10.290	10.300	10.040	10.100	10.100	22,801,709
2024-11-25	10.650	10.730	10.130	10.220	10.220	50,615,092
2024-11-22	10.610	10.850	10.430	10.550	10.550	62,692,410
2024-11-21	10.410	10.840	10.400	10.740	10.740	58,757,352
2024-11-20	10.380	10.450	10.200	10.410	10.410	32,888,955
2024-11-19	10.150	10.370	10.150	10.330	10.330	33,945,067
2024-11-18	10.120	10.330	10.080	10.130	10.130	33,841,353
2024-11-15	9.900	10.210	9.880	10.090	10.090	36,679,819
2024-11-14	10.100	10.150	9.880	9.930	9.930	24,673,153
2024-11-13	10.100	10.240	10.060	10.120	10.120	21,428,964
2024-11-12	10.180	10.400	10.100	10.160	10.160	46,629,256
2024-11-11	9.820	10.150	9.780	10.130	10.130	43,781,166
2024-11-08	9.950	9.980	9.800	9.860	9.860	41,335,811
2024-11-07	9.580	9.970	9.550	9.900	9.900	53,322,899
2024-11-06	9.690	9.720	9.600	9.620	9.620	39,201,202
2024-11-05	9.700	9.730	9.540	9.710	9.710	43,518,468
2024-11-04	9.500	9.750	9.460	9.710	9.710	41,365,788
2024-11-01	9.420	9.650	9.360	9.490	9.490	43,652,565
2024-10-31	9.390	9.500	9.330	9.450	9.450	28,368,874
2024-10-30	9.470	9.520	9.290	9.410	9.410	35,659,056
2024-10-29	9.730	9.800	9.460	9.490	9.490	43,906,578

← NewerPage 8 of 21 · 1,212 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.