MeiHua Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.420 | 7.500 | 7.290 | 7.300 | 7.300 | 18,918,436 |
| 2026-10-20 | 7.600 | 7.610 | 7.410 | 7.450 | 7.450 | 16,363,800 |
| 2026-10-19 | 7.400 | 7.630 | 7.370 | 7.590 | 7.590 | 18,441,544 |
| 2026-10-16 | 7.410 | 7.500 | 7.350 | 7.420 | 7.420 | 16,161,500 |
| 2026-10-15 | 7.510 | 7.540 | 7.330 | 7.370 | 7.370 | 22,743,286 |
| 2026-10-14 | 7.540 | 7.610 | 7.500 | 7.570 | 7.570 | 15,190,300 |
| 2026-10-13 | 7.670 | 7.740 | 7.550 | 7.560 | 7.560 | 17,568,609 |
| 2026-10-12 | 7.700 | 7.760 | 7.670 | 7.680 | 7.680 | 18,338,386 |
| 2026-10-09 | 7.600 | 7.760 | 7.510 | 7.700 | 7.700 | 28,235,030 |
| 2026-10-08 | 7.480 | 7.610 | 7.480 | 7.550 | 7.550 | 17,340,105 |
| 2026-09-30 | 7.250 | 7.500 | 7.230 | 7.480 | 7.480 | 19,246,894 |
| 2026-09-29 | 7.310 | 7.330 | 7.210 | 7.240 | 7.240 | 14,869,046 |
| 2026-09-28 | 7.350 | 7.360 | 7.240 | 7.290 | 7.290 | 15,177,044 |
| 2026-09-24 | 7.410 | 7.500 | 7.330 | 7.360 | 7.360 | 19,383,200 |
| 2026-09-23 | 7.510 | 7.570 | 7.430 | 7.440 | 7.440 | 13,140,500 |
| 2026-09-22 | 7.560 | 7.590 | 7.500 | 7.510 | 7.510 | 13,985,700 |
| 2026-09-21 | 7.530 | 7.570 | 7.500 | 7.540 | 7.540 | 14,744,908 |
| 2026-09-18 | 7.500 | 7.560 | 7.460 | 7.530 | 7.530 | 14,737,280 |
| 2026-09-17 | 7.440 | 7.520 | 7.400 | 7.510 | 7.510 | 12,863,469 |
| 2026-09-16 | 7.530 | 7.550 | 7.430 | 7.470 | 7.470 | 19,569,942 |
| 2026-09-15 | 7.600 | 7.620 | 7.510 | 7.540 | 7.540 | 13,494,500 |
| 2026-09-14 | 7.560 | 7.620 | 7.470 | 7.620 | 7.620 | 18,364,400 |
| 2026-09-11 | 7.700 | 7.720 | 7.470 | 7.560 | 7.560 | 30,645,526 |
| 2026-09-10 | 7.870 | 7.930 | 7.720 | 7.720 | 7.720 | 26,558,000 |
| 2026-09-09 | 7.920 | 8.040 | 7.880 | 7.900 | 7.900 | 25,992,848 |
| 2026-09-08 | 7.790 | 7.940 | 7.760 | 7.920 | 7.920 | 25,029,282 |
| 2026-09-07 | 7.820 | 7.850 | 7.720 | 7.780 | 7.780 | 22,037,600 |
| 2026-09-04 | 7.700 | 7.950 | 7.700 | 7.820 | 7.820 | 32,021,082 |
| 2026-09-03 | 7.600 | 7.750 | 7.580 | 7.700 | 7.700 | 26,138,656 |
| 2026-09-02 | 7.820 | 7.850 | 7.570 | 7.600 | 7.600 | 44,754,928 |
| 2026-09-01 | 7.790 | 7.950 | 7.760 | 7.850 | 7.850 | 28,246,706 |
| 2026-08-31 | 7.850 | 7.910 | 7.740 | 7.800 | 7.800 | 32,065,105 |
| 2026-08-28 | 7.770 | 7.930 | 7.720 | 7.890 | 7.890 | 31,852,947 |
| 2026-08-27 | 7.850 | 7.860 | 7.650 | 7.790 | 7.790 | 39,351,500 |
| 2026-08-26 | 7.810 | 7.950 | 7.810 | 7.870 | 7.870 | 19,708,700 |
| 2026-08-25 | 7.850 | 7.920 | 7.780 | 7.850 | 7.850 | 18,345,610 |
| 2026-08-24 | 7.750 | 7.900 | 7.710 | 7.870 | 7.870 | 23,050,811 |
| 2026-08-21 | 7.810 | 7.830 | 7.700 | 7.760 | 7.760 | 24,739,008 |
| 2026-08-20 | 7.770 | 7.930 | 7.710 | 7.850 | 7.850 | 27,366,300 |
| 2026-08-19 | 7.770 | 7.830 | 7.680 | 7.750 | 7.750 | 26,878,682 |
| 2026-08-18 | 7.870 | 7.980 | 7.760 | 7.800 | 7.800 | 38,922,088 |
| 2026-08-17 | 7.930 | 8.030 | 7.800 | 7.900 | 7.900 | 32,359,802 |
| 2026-08-14 | 7.900 | 8.050 | 7.870 | 7.950 | 7.950 | 22,813,397 |
| 2026-08-13 | 7.920 | 7.960 | 7.750 | 7.920 | 7.920 | 24,188,707 |
| 2026-08-12 | 7.920 | 7.970 | 7.850 | 7.920 | 7.920 | 15,142,068 |
| 2026-08-11 | 8.150 | 8.160 | 7.920 | 7.960 | 7.960 | 26,681,800 |
| 2026-08-10 | 7.890 | 8.160 | 7.820 | 8.110 | 8.110 | 37,469,218 |
| 2026-08-07 | 7.870 | 8.140 | 7.830 | 7.880 | 7.880 | 31,047,052 |
| 2026-08-06 | 7.930 | 8.030 | 7.790 | 7.900 | 7.900 | 27,873,169 |
| 2026-08-05 | 7.980 | 8.030 | 7.860 | 7.930 | 7.930 | 24,339,183 |
| 2026-08-04 | 8.180 | 8.240 | 8.000 | 8.000 | 8.000 | 26,123,196 |
| 2026-08-03 | 8.080 | 8.330 | 8.000 | 8.180 | 8.180 | 35,967,350 |
| 2026-07-31 | 8.090 | 8.140 | 7.910 | 8.130 | 8.130 | 41,595,768 |
| 2026-07-30 | 8.160 | 8.300 | 8.000 | 8.090 | 8.090 | 35,448,500 |
| 2026-07-29 | 8.200 | 8.350 | 8.140 | 8.220 | 8.220 | 35,625,206 |
| 2026-07-28 | 8.370 | 8.370 | 8.090 | 8.200 | 8.200 | 26,850,187 |
| 2026-07-27 | 8.240 | 8.390 | 8.200 | 8.360 | 8.360 | 16,896,638 |
| 2026-07-24 | 8.480 | 8.540 | 8.250 | 8.250 | 8.250 | 14,376,737 |
| 2026-07-23 | 8.420 | 8.440 | 8.260 | 8.430 | 8.430 | 17,019,834 |
| 2026-07-22 | 8.420 | 8.450 | 8.230 | 8.440 | 8.440 | 32,786,698 |
Page 1 of 5 · 243 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.