Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	41.630	43.350	41.580	43.090	35.397	45,749,121
2022-11-03	41.800	41.870	41.200	41.580	34.157	28,853,480
2022-11-02	41.400	42.600	41.220	42.080	34.568	38,019,941
2022-11-01	40.580	41.600	40.090	41.600	34.173	48,067,141
2022-10-31	40.730	40.800	40.100	40.180	33.007	34,553,500
2022-10-28	42.210	42.380	40.620	40.760	33.483	40,175,031
2022-10-27	42.700	43.000	42.300	42.580	34.978	22,640,279
2022-10-26	42.200	43.210	42.160	42.460	34.880	36,281,398
2022-10-25	42.800	42.950	41.980	42.020	34.518	41,440,113
2022-10-24	43.700	44.320	42.300	42.390	34.822	45,916,930
2022-10-21	44.390	44.780	43.770	44.000	36.145	27,243,189
2022-10-20	44.800	45.280	43.860	44.380	36.457	36,647,840
2022-10-19	47.360	47.360	45.170	45.220	37.147	55,654,922
2022-10-18	47.980	48.150	47.330	47.440	38.971	27,008,600
2022-10-17	47.710	47.850	47.300	47.670	39.160	23,501,711
2022-10-14	47.250	48.250	47.100	47.990	39.422	31,338,770
2022-10-13	47.990	48.000	47.010	47.060	38.659	27,745,369
2022-10-12	48.050	48.300	47.000	48.270	39.652	24,097,119
2022-10-11	48.690	48.850	48.000	48.370	39.735	22,003,689
2022-10-10	49.310	49.990	48.460	48.700	40.006	26,014,490
2022-09-30	50.130	50.570	49.310	49.310	40.507	35,563,832
2022-09-29	51.470	51.760	50.300	50.500	41.484	25,319,490
2022-09-28	51.500	51.770	51.100	51.170	42.035	13,557,660
2022-09-27	51.150	51.880	50.300	51.680	42.454	24,764,961
2022-09-26	51.000	52.000	50.890	51.050	41.936	20,553,279
2022-09-23	51.110	51.890	51.000	51.340	42.174	17,517,600
2022-09-22	52.740	52.750	51.290	51.500	42.306	40,143,180
2022-09-21	54.430	54.460	52.340	52.850	43.415	26,775,160
2022-09-20	54.850	55.100	53.300	53.520	43.965	35,065,980
2022-09-19	54.670	55.440	54.120	54.980	45.165	20,360,039
2022-09-16	55.990	56.100	54.900	55.120	45.280	25,993,990
2022-09-15	55.890	57.200	55.690	56.340	46.282	28,969,840
2022-09-14	55.500	56.250	55.400	55.930	45.945	18,747,260
2022-09-13	55.440	56.900	55.070	56.490	46.405	34,602,441
2022-09-09	53.370	55.630	53.260	55.440	45.542	52,388,059
2022-09-08	53.050	53.750	53.050	53.370	43.842	15,365,670
2022-09-07	53.670	53.690	52.980	53.050	43.579	20,995,301
2022-09-06	53.810	54.210	53.400	53.460	43.916	17,796,211
2022-09-05	53.100	54.000	52.880	53.800	44.195	19,027,539
2022-09-02	55.110	55.110	53.170	53.650	44.072	36,746,039
2022-09-01	53.230	55.500	53.230	55.110	45.271	64,210,539
2022-08-31	52.100	53.650	52.090	53.240	43.735	46,283,832
2022-08-30	52.490	53.210	52.080	52.300	42.963	20,270,840
2022-08-29	51.600	52.870	51.510	52.280	42.947	16,456,070
2022-08-26	52.480	52.660	51.890	52.230	42.906	16,040,620
2022-08-25	51.390	52.410	50.970	52.230	42.906	20,989,250
2022-08-24	52.100	52.180	51.310	51.390	42.215	21,584,189
2022-08-23	52.950	53.100	52.000	52.120	42.815	22,034,859
2022-08-22	52.460	53.550	52.290	53.040	43.571	23,817,590
2022-08-19	52.680	52.810	52.250	52.610	43.218	13,215,250
2022-08-18	53.100	53.250	52.410	52.620	43.226	14,088,450
2022-08-17	52.660	53.880	52.110	53.430	43.891	23,843,480
2022-08-16	52.820	52.890	52.300	52.600	43.209	16,335,740
2022-08-15	53.170	53.600	52.520	52.800	43.374	18,323,471
2022-08-12	52.710	53.460	52.430	53.160	43.669	16,987,850
2022-08-11	52.300	52.980	51.880	52.920	43.472	22,953,881
2022-08-10	52.630	52.630	51.770	51.830	42.577	16,302,350
2022-08-09	52.450	53.060	52.250	52.660	43.259	16,051,580
2022-08-08	52.550	52.970	52.330	52.430	43.070	21,808,170
2022-08-05	52.740	52.970	52.080	52.970	43.513	19,819,080

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	3.8000 CNY
2025-11-18	0.5000 CNY
2025-06-12	3.5000 CNY
2024-05-15	3.0000 CNY
2023-06-01	2.5000 CNY
2022-06-02	1.7009 CNY
2021-06-02	1.6006 CNY
2020-06-02	1.6000 CNY
2019-05-30	1.3040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.