Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.110	9.420	8.950	9.340	8.297	3,946,777
2024-01-23	9.230	9.230	8.810	9.070	8.057	4,924,762
2024-01-22	9.810	9.840	9.160	9.230	8.199	4,532,971
2024-01-19	9.860	10.060	9.770	9.880	8.776	2,786,461
2024-01-18	10.090	10.140	9.660	9.860	8.759	4,364,800
2024-01-17	10.230	10.340	10.130	10.130	8.998	3,166,043
2024-01-16	10.200	10.310	10.110	10.240	9.096	3,211,800
2024-01-15	10.080	10.250	10.010	10.220	9.078	4,568,900
2024-01-12	10.190	10.210	10.060	10.070	8.945	2,804,959
2024-01-11	10.100	10.250	10.080	10.150	9.016	2,472,115
2024-01-10	10.060	10.230	10.010	10.150	9.016	2,651,800
2024-01-09	10.030	10.190	9.970	10.060	8.936	3,220,700
2024-01-08	10.210	10.220	10.020	10.020	8.901	2,627,500
2024-01-05	10.230	10.320	10.100	10.210	9.070	3,298,300
2024-01-04	10.170	10.230	10.120	10.230	9.087	2,471,000
2024-01-03	10.170	10.250	10.110	10.180	9.043	2,251,900
2024-01-02	10.130	10.230	10.080	10.180	9.043	3,066,800
2023-12-29	9.910	10.140	9.880	10.110	8.981	2,620,627
2023-12-28	9.720	9.940	9.670	9.910	8.803	2,263,756
2023-12-27	9.640	9.770	9.550	9.750	8.661	1,806,456
2023-12-26	9.740	9.740	9.620	9.640	8.563	2,145,495
2023-12-25	9.880	9.990	9.670	9.740	8.652	2,898,200
2023-12-22	9.900	10.020	9.800	9.890	8.785	3,005,200
2023-12-21	9.860	9.900	9.710	9.890	8.785	2,662,480
2023-12-20	9.960	9.990	9.860	9.860	8.759	1,834,500
2023-12-19	9.990	10.010	9.860	9.960	8.847	2,103,800
2023-12-18	10.080	10.110	9.950	9.990	8.874	2,076,767
2023-12-15	10.090	10.210	10.050	10.080	8.954	2,482,324
2023-12-14	10.120	10.250	10.020	10.050	8.927	3,049,000
2023-12-13	10.170	10.170	10.010	10.050	8.927	1,773,300
2023-12-12	10.030	10.180	10.010	10.160	9.025	2,027,315
2023-12-11	9.970	10.090	9.840	10.030	8.910	3,182,384
2023-12-08	10.110	10.160	9.960	9.970	8.856	2,069,885
2023-12-07	10.140	10.180	10.060	10.120	8.990	1,865,953
2023-12-06	10.040	10.230	10.030	10.140	9.007	2,274,300
2023-12-05	10.230	10.280	10.020	10.020	8.901	2,541,900
2023-12-04	10.270	10.330	10.150	10.230	9.087	3,033,400
2023-12-01	10.400	10.450	10.230	10.280	9.132	2,803,700
2023-11-30	10.460	10.480	10.330	10.400	9.238	2,069,700
2023-11-29	10.460	10.570	10.410	10.480	9.309	1,887,003
2023-11-28	10.430	10.580	10.300	10.570	9.389	3,225,255
2023-11-27	10.520	10.550	10.300	10.400	9.238	3,251,760
2023-11-24	10.560	10.610	10.460	10.510	9.336	2,065,803
2023-11-23	10.470	10.630	10.410	10.610	9.425	2,396,203
2023-11-22	10.550	10.560	10.400	10.430	9.265	2,468,176
2023-11-21	10.500	10.600	10.450	10.500	9.327	2,763,800
2023-11-20	10.500	10.560	10.300	10.500	9.327	3,410,500
2023-11-17	10.490	10.500	10.400	10.490	9.318	1,867,900
2023-11-16	10.550	10.600	10.450	10.500	9.327	2,137,300
2023-11-15	10.570	10.640	10.500	10.550	9.372	2,179,025
2023-11-14	10.480	10.550	10.430	10.490	9.318	2,361,200
2023-11-13	10.550	10.550	10.320	10.440	9.274	2,817,703
2023-11-10	10.550	10.580	10.450	10.560	9.380	1,886,920
2023-11-09	10.650	10.650	10.510	10.550	9.372	2,042,703
2023-11-08	10.610	10.610	10.490	10.550	9.372	1,542,200
2023-11-07	10.600	10.650	10.440	10.620	9.434	2,628,906
2023-11-06	10.540	10.670	10.520	10.630	9.443	2,725,500
2023-11-03	10.480	10.650	10.400	10.530	9.354	2,565,400
2023-11-02	10.510	10.570	10.420	10.480	9.309	2,484,566
2023-11-01	10.600	10.620	10.410	10.510	9.336	3,216,766

← NewerPage 12 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.