MeiHua Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	9.750	9.780	9.520	9.740	9.740	45,959,015
2024-10-25	9.710	9.820	9.630	9.730	9.730	36,870,750
2024-10-24	9.760	9.900	9.680	9.710	9.710	33,609,312
2024-10-23	9.700	9.820	9.580	9.760	9.760	66,651,852
2024-10-22	9.780	9.960	9.700	9.890	9.890	30,478,239
2024-10-21	9.940	9.970	9.720	9.790	9.790	34,090,109
2024-10-18	9.880	10.040	9.820	9.900	9.900	40,915,454
2024-10-17	10.000	10.080	9.780	9.880	9.880	36,166,907
2024-10-16	9.890	10.120	9.890	10.000	10.000	23,142,640
2024-10-15	10.310	10.330	10.030	10.030	10.030	21,902,930
2024-10-14	10.210	10.340	10.020	10.270	10.270	30,505,800
2024-10-11	10.450	10.450	10.020	10.120	10.120	30,058,768
2024-10-10	10.370	10.580	10.130	10.370	10.370	43,645,164
2024-10-09	10.720	11.000	10.240	10.250	10.250	62,225,067
2024-10-08	11.950	11.950	10.700	10.850	10.850	89,139,208
2024-09-30	10.630	11.050	10.490	10.900	10.900	73,234,626
2024-09-27	10.010	10.250	9.990	10.220	10.220	29,132,846
2024-09-26	9.480	9.860	9.420	9.850	9.850	30,893,290
2024-09-25	9.590	9.880	9.430	9.480	9.480	35,967,470
2024-09-24	9.300	9.530	8.940	9.530	9.530	41,437,525
2024-09-23	8.880	9.050	8.840	8.950	8.950	11,293,265
2024-09-20	9.000	9.000	8.720	8.830	8.830	19,615,760
2024-09-19	8.980	9.190	8.860	9.040	9.040	15,662,291
2024-09-18	9.120	9.190	8.850	8.930	8.930	15,306,724
2024-09-13	9.170	9.330	9.100	9.110	9.110	11,796,057
2024-09-12	9.210	9.280	9.130	9.170	9.170	11,024,820
2024-09-11	9.270	9.270	9.170	9.210	9.210	8,184,823
2024-09-10	9.370	9.380	9.150	9.280	9.280	11,918,426
2024-09-09	9.380	9.460	9.320	9.380	9.380	12,297,202
2024-09-06	9.560	9.600	9.380	9.390	9.390	12,961,219
2024-09-05	9.600	9.670	9.520	9.560	9.560	9,240,337
2024-09-04	9.630	9.650	9.490	9.560	9.560	10,258,415
2024-09-03	9.710	9.730	9.490	9.580	9.580	16,240,008
2024-09-02	9.610	9.620	9.490	9.540	9.540	15,274,925
2024-08-30	9.680	9.790	9.440	9.610	9.610	22,334,801
2024-08-29	9.740	9.790	9.650	9.690	9.690	10,517,478
2024-08-28	9.700	9.850	9.690	9.760	9.760	7,513,358
2024-08-27	9.710	9.800	9.640	9.750	9.750	8,106,565
2024-08-26	9.930	9.950	9.730	9.790	9.790	7,943,317
2024-08-23	9.900	10.000	9.830	9.900	9.900	8,231,276
2024-08-22	9.930	9.960	9.760	9.900	9.900	9,906,643
2024-08-21	9.950	10.030	9.860	9.900	9.900	8,286,212
2024-08-20	10.030	10.070	9.920	9.960	9.960	9,736,002
2024-08-19	9.950	10.130	9.920	10.040	10.040	8,741,547
2024-08-16	9.990	10.030	9.920	9.960	9.960	10,020,600
2024-08-15	9.970	10.130	9.920	9.970	9.970	14,417,053
2024-08-14	10.180	10.180	9.970	10.010	10.010	12,680,528
2024-08-13	10.150	10.220	10.060	10.200	10.200	8,751,190
2024-08-12	10.020	10.200	9.960	10.190	10.190	11,190,812
2024-08-09	10.200	10.240	9.990	10.020	10.020	13,254,200
2024-08-08	10.080	10.270	10.030	10.200	10.200	14,896,233
2024-08-07	10.010	10.200	9.920	10.080	10.080	13,707,709
2024-08-06	10.090	10.180	9.930	10.010	10.010	13,986,209
2024-08-05	10.200	10.350	10.010	10.010	10.010	17,283,994
2024-08-02	10.140	10.390	10.110	10.200	10.200	15,387,450
2024-08-01	10.260	10.320	10.150	10.220	10.220	14,825,100
2024-07-31	9.790	10.240	9.710	10.200	10.200	29,895,734
2024-07-30	10.090	10.110	9.560	9.700	9.700	37,178,348
2024-07-29	10.110	10.120	9.960	10.090	10.090	13,746,654
2024-07-26	9.900	10.110	9.810	10.080	10.080	11,363,624

← NewerPage 9 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.