Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.520	9.690	9.440	9.690	8.608	5,925,800
2024-04-26	9.470	9.590	9.420	9.520	8.457	6,047,000
2024-04-25	9.410	9.550	9.350	9.510	8.448	4,665,700
2024-04-24	9.650	9.690	9.240	9.540	8.474	8,044,850
2024-04-23	9.750	9.860	9.630	9.650	8.572	7,677,900
2024-04-22	10.070	10.120	9.750	9.840	8.741	9,679,100
2024-04-19	9.920	10.220	9.850	10.060	8.936	12,845,476
2024-04-18	10.170	10.350	10.010	10.060	8.936	15,953,342
2024-04-17	9.700	10.480	9.560	10.480	9.309	22,167,903
2024-04-16	9.350	10.420	9.160	9.930	8.821	14,909,641
2024-04-15	9.700	9.770	9.300	9.470	8.412	6,597,046
2024-04-12	9.450	9.670	9.430	9.550	8.483	5,438,800
2024-04-11	9.320	9.460	9.220	9.350	8.306	1,888,280
2024-04-10	9.480	9.640	9.280	9.340	8.297	2,676,100
2024-04-09	9.300	9.550	9.280	9.520	8.457	3,289,000
2024-04-08	9.630	9.640	9.260	9.290	8.252	3,623,156
2024-04-03	9.610	9.680	9.520	9.600	8.528	2,475,660
2024-04-02	9.560	9.650	9.530	9.620	8.545	3,406,497
2024-04-01	9.300	9.550	9.270	9.540	8.474	3,624,200
2024-03-29	9.100	9.260	9.070	9.260	8.226	1,169,800
2024-03-28	8.960	9.160	8.960	9.060	8.048	2,902,454
2024-03-27	9.150	9.260	8.980	8.990	7.986	2,657,700
2024-03-26	9.130	9.250	9.040	9.130	8.110	2,299,700
2024-03-25	9.180	9.330	9.100	9.130	8.110	3,219,600
2024-03-22	9.340	9.390	9.180	9.210	8.181	2,242,300
2024-03-21	9.470	9.490	9.300	9.350	8.306	2,240,254
2024-03-20	9.440	9.480	9.410	9.440	8.386	1,655,360
2024-03-19	9.540	9.540	9.430	9.430	8.377	2,063,400
2024-03-18	9.570	9.610	9.430	9.550	8.483	3,416,492
2024-03-15	9.480	9.540	9.430	9.520	8.457	2,063,420
2024-03-14	9.480	9.530	9.380	9.470	8.412	1,968,900
2024-03-13	9.500	9.530	9.430	9.490	8.430	1,859,580
2024-03-12	9.340	9.490	9.300	9.470	8.412	2,736,156
2024-03-11	9.310	9.350	9.200	9.340	8.297	2,399,220
2024-03-08	9.250	9.360	9.200	9.330	8.288	1,861,000
2024-03-07	9.310	9.400	9.250	9.250	8.217	2,180,200
2024-03-06	9.300	9.440	9.200	9.290	8.252	3,151,160
2024-03-05	9.440	9.450	9.300	9.320	8.279	2,879,900
2024-03-04	9.400	9.470	9.280	9.450	8.394	3,894,755
2024-03-01	9.370	9.450	9.320	9.410	8.359	3,342,400
2024-02-29	9.230	9.460	9.170	9.370	8.323	3,616,300
2024-02-28	9.610	9.720	9.200	9.230	8.199	4,767,300
2024-02-27	9.410	9.610	9.350	9.610	8.537	3,134,900
2024-02-26	9.350	9.570	9.330	9.410	8.359	4,207,334
2024-02-23	9.190	9.300	9.100	9.270	8.235	3,411,303
2024-02-22	9.190	9.280	9.100	9.190	8.163	2,574,012
2024-02-21	8.990	9.400	8.880	9.180	8.155	4,635,605
2024-02-20	8.890	9.030	8.720	8.990	7.986	4,146,370
2024-02-19	9.210	9.310	8.770	8.840	7.853	7,474,797
2024-02-08	8.660	9.300	8.660	9.200	8.172	8,341,411
2024-02-07	8.260	8.780	8.200	8.660	7.693	7,687,399
2024-02-06	7.790	8.320	7.560	8.220	7.302	9,026,434
2024-02-05	8.220	8.220	7.660	7.890	7.009	7,723,856
2024-02-02	8.610	8.700	8.000	8.260	7.337	5,707,215
2024-02-01	8.810	8.810	8.320	8.610	7.648	5,226,480
2024-01-31	9.110	9.130	8.710	8.750	7.773	5,148,438
2024-01-30	9.420	9.460	9.100	9.140	8.119	3,291,400
2024-01-29	9.610	9.730	9.400	9.440	8.386	2,761,898
2024-01-26	9.530	9.800	9.490	9.600	8.528	3,049,423
2024-01-25	9.380	9.550	9.280	9.540	8.474	3,247,100

← NewerPage 11 of 21 · 1,211 trading daysOlder →

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.