Zhejiang Meida Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.250 | 7.420 | 7.150 | 7.340 | 7.028 | 5,841,197 |
| 2024-07-25 | 6.960 | 7.050 | 6.890 | 6.980 | 6.683 | 1,652,620 |
| 2024-07-24 | 7.060 | 7.070 | 6.890 | 6.920 | 6.626 | 2,349,300 |
| 2024-07-23 | 7.110 | 7.170 | 7.060 | 7.070 | 6.769 | 1,834,500 |
| 2024-07-22 | 7.220 | 7.260 | 7.100 | 7.140 | 6.836 | 1,822,739 |
| 2024-07-19 | 7.180 | 7.250 | 7.090 | 7.220 | 6.913 | 1,811,800 |
| 2024-07-18 | 7.110 | 7.210 | 7.010 | 7.190 | 6.884 | 2,593,921 |
| 2024-07-17 | 7.250 | 7.250 | 7.010 | 7.120 | 6.817 | 4,219,760 |
| 2024-07-16 | 7.380 | 7.380 | 7.200 | 7.220 | 6.913 | 4,619,840 |
| 2024-07-15 | 7.280 | 7.700 | 7.280 | 7.440 | 7.124 | 7,136,252 |
| 2024-07-12 | 8.090 | 8.110 | 8.030 | 8.070 | 7.727 | 1,470,803 |
| 2024-07-11 | 8.020 | 8.100 | 8.000 | 8.090 | 7.746 | 1,677,736 |
| 2024-07-10 | 7.940 | 8.070 | 7.900 | 7.950 | 7.612 | 2,154,336 |
| 2024-07-09 | 7.860 | 7.960 | 7.680 | 7.940 | 7.602 | 2,563,398 |
| 2024-07-08 | 8.050 | 8.050 | 7.840 | 7.860 | 7.526 | 1,918,200 |
| 2024-07-05 | 8.000 | 8.070 | 7.950 | 8.050 | 7.708 | 1,203,200 |
| 2024-07-04 | 8.090 | 8.120 | 7.950 | 8.010 | 7.669 | 2,830,391 |
| 2024-07-03 | 8.130 | 8.170 | 8.050 | 8.060 | 7.717 | 1,669,912 |
| 2024-07-02 | 8.220 | 8.230 | 8.080 | 8.120 | 7.775 | 1,980,944 |
| 2024-07-01 | 8.130 | 8.230 | 8.070 | 8.220 | 7.871 | 1,734,840 |
| 2024-06-28 | 8.100 | 8.190 | 8.070 | 8.110 | 7.765 | 1,706,508 |
| 2024-06-27 | 8.240 | 8.300 | 8.100 | 8.110 | 7.765 | 1,816,900 |
| 2024-06-26 | 8.140 | 8.280 | 8.120 | 8.280 | 7.928 | 2,260,100 |
| 2024-06-25 | 8.090 | 8.230 | 8.000 | 8.140 | 7.794 | 2,931,092 |
| 2024-06-24 | 8.200 | 8.200 | 8.000 | 8.030 | 7.689 | 2,770,300 |
| 2024-06-21 | 8.240 | 8.290 | 8.160 | 8.210 | 7.861 | 1,970,100 |
| 2024-06-20 | 8.280 | 8.350 | 8.190 | 8.190 | 7.842 | 1,704,149 |
| 2024-06-19 | 8.340 | 8.340 | 8.190 | 8.280 | 7.928 | 2,519,060 |
| 2024-06-18 | 8.450 | 8.470 | 8.270 | 8.300 | 7.947 | 4,836,040 |
| 2024-06-17 | 8.610 | 8.660 | 8.410 | 8.460 | 8.100 | 3,936,986 |
| 2024-06-14 | 8.670 | 8.720 | 8.570 | 8.670 | 8.301 | 3,228,326 |
| 2024-06-13 | 8.840 | 8.850 | 8.630 | 8.680 | 8.311 | 2,616,740 |
| 2024-06-12 | 8.770 | 8.870 | 8.710 | 8.820 | 8.445 | 2,203,800 |
| 2024-06-11 | 8.810 | 8.820 | 8.620 | 8.770 | 8.397 | 2,278,732 |
| 2024-06-07 | 8.760 | 8.830 | 8.710 | 8.810 | 8.435 | 2,091,652 |
| 2024-06-06 | 8.910 | 8.950 | 8.710 | 8.730 | 8.359 | 3,620,200 |
| 2024-06-05 | 8.990 | 9.030 | 8.880 | 8.900 | 8.522 | 2,674,300 |
| 2024-06-04 | 8.850 | 8.980 | 8.740 | 8.970 | 8.589 | 2,720,020 |
| 2024-06-03 | 9.020 | 9.030 | 8.810 | 8.850 | 8.474 | 3,826,060 |
| 2024-05-31 | 9.050 | 9.110 | 9.000 | 9.020 | 8.637 | 2,315,492 |
| 2024-05-30 | 9.080 | 9.160 | 9.000 | 9.020 | 8.637 | 3,460,200 |
| 2024-05-29 | 9.040 | 9.140 | 9.010 | 9.100 | 8.713 | 3,054,100 |
| 2024-05-28 | 9.180 | 9.190 | 9.050 | 9.050 | 8.665 | 3,383,601 |
| 2024-05-27 | 9.080 | 9.180 | 8.990 | 9.170 | 8.780 | 5,241,200 |
| 2024-05-24 | 9.520 | 9.520 | 9.040 | 9.060 | 8.675 | 15,564,300 |
| 2024-05-23 | 10.360 | 10.420 | 10.200 | 10.380 | 9.221 | 9,905,900 |
| 2024-05-22 | 10.550 | 10.550 | 10.260 | 10.360 | 9.203 | 10,342,994 |
| 2024-05-21 | 10.440 | 10.540 | 10.360 | 10.530 | 9.354 | 7,386,116 |
| 2024-05-20 | 10.310 | 10.500 | 10.230 | 10.440 | 9.274 | 10,223,360 |
| 2024-05-17 | 10.190 | 10.350 | 10.080 | 10.320 | 9.167 | 8,635,060 |
| 2024-05-16 | 10.250 | 10.410 | 10.040 | 10.240 | 9.096 | 14,511,425 |
| 2024-05-15 | 10.020 | 10.170 | 9.990 | 10.050 | 8.927 | 7,613,760 |
| 2024-05-14 | 9.980 | 10.100 | 9.930 | 10.020 | 8.901 | 8,743,120 |
| 2024-05-13 | 9.650 | 9.940 | 9.600 | 9.920 | 8.812 | 8,717,220 |
| 2024-05-10 | 9.760 | 9.790 | 9.580 | 9.740 | 8.652 | 5,884,231 |
| 2024-05-09 | 9.640 | 9.770 | 9.600 | 9.750 | 8.661 | 4,776,000 |
| 2024-05-08 | 9.760 | 9.780 | 9.620 | 9.640 | 8.563 | 5,543,520 |
| 2024-05-07 | 9.950 | 9.960 | 9.720 | 9.790 | 8.696 | 7,074,600 |
| 2024-05-06 | 9.850 | 9.980 | 9.750 | 9.950 | 8.839 | 6,765,000 |
| 2024-04-30 | 9.660 | 9.880 | 9.600 | 9.720 | 8.634 | 6,353,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0160 CNY |
| 2025-05-28 | 0.3000 CNY |
| 2024-05-24 | 0.7500 CNY |
| 2023-05-23 | 0.6200 CNY |
| 2022-05-13 | 0.6600 CNY |
| 2021-05-18 | 0.6000 CNY |
| 2020-05-20 | 0.5420 CNY |
| 2019-04-24 | 0.4650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.