Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.620	10.680	10.520	10.600	9.416	3,379,000
2023-10-30	10.520	10.670	10.400	10.620	9.434	3,936,177
2023-10-27	10.220	10.480	10.190	10.440	9.274	2,415,700
2023-10-26	10.110	10.230	10.080	10.220	9.078	1,464,780
2023-10-25	10.110	10.220	10.090	10.180	9.043	1,902,200
2023-10-24	9.910	10.080	9.810	10.050	8.927	2,442,360
2023-10-23	10.040	10.040	9.710	9.800	8.705	4,057,525
2023-10-20	10.120	10.200	10.010	10.040	8.919	3,095,300
2023-10-19	10.190	10.240	10.110	10.120	8.990	2,165,900
2023-10-18	10.300	10.340	10.180	10.200	9.061	2,252,814
2023-10-17	10.250	10.370	10.200	10.350	9.194	1,454,836
2023-10-16	10.340	10.350	10.210	10.260	9.114	2,249,600
2023-10-13	10.340	10.390	10.300	10.340	9.185	1,967,700
2023-10-12	10.450	10.480	10.300	10.400	9.238	1,840,200
2023-10-11	10.320	10.440	10.270	10.370	9.212	3,001,200
2023-10-10	10.530	10.690	10.230	10.270	9.123	3,835,400
2023-10-09	10.660	10.690	10.430	10.530	9.354	2,866,600
2023-09-28	10.700	10.770	10.650	10.670	9.478	1,542,700
2023-09-27	10.620	10.770	10.580	10.680	9.487	1,764,300
2023-09-26	10.760	10.840	10.630	10.640	9.452	1,391,300
2023-09-25	10.760	10.890	10.740	10.760	9.558	1,530,500
2023-09-22	10.680	10.870	10.590	10.860	9.647	2,075,400
2023-09-21	10.720	10.770	10.610	10.670	9.478	1,684,400
2023-09-20	10.880	10.880	10.710	10.760	9.558	1,756,960
2023-09-19	10.830	10.990	10.740	10.800	9.594	2,395,300
2023-09-18	10.780	10.940	10.550	10.900	9.682	2,533,300
2023-09-15	10.690	10.740	10.610	10.700	9.505	1,970,600
2023-09-14	10.770	10.810	10.590	10.660	9.469	2,269,039
2023-09-13	10.800	10.990	10.680	10.760	9.558	2,512,000
2023-09-12	11.030	11.030	10.880	10.940	9.718	2,173,885
2023-09-11	10.960	11.070	10.800	11.050	9.816	3,831,200
2023-09-08	10.960	11.020	10.860	10.930	9.709	2,109,200
2023-09-07	11.070	11.120	10.940	10.960	9.736	4,139,360
2023-09-06	11.170	11.250	11.050	11.070	9.833	2,937,580
2023-09-05	11.190	11.290	11.160	11.190	9.940	3,855,095
2023-09-04	11.100	11.240	11.050	11.220	9.967	4,188,900
2023-09-01	10.990	11.150	10.930	11.100	9.860	3,385,806
2023-08-31	10.980	11.080	10.870	10.930	9.709	2,848,400
2023-08-30	10.890	11.040	10.870	11.010	9.780	4,816,000
2023-08-29	10.360	10.900	10.360	10.880	9.665	6,199,677
2023-08-28	10.520	10.640	10.320	10.380	9.221	4,566,427
2023-08-25	10.200	10.240	10.080	10.110	8.981	2,005,088
2023-08-24	10.100	10.280	10.100	10.220	9.078	1,492,300
2023-08-23	10.450	10.450	10.110	10.130	8.998	2,449,085
2023-08-22	10.600	10.610	10.260	10.350	9.194	2,536,940
2023-08-21	10.590	10.700	10.510	10.520	9.345	1,643,600
2023-08-18	10.740	10.860	10.590	10.590	9.407	1,478,740
2023-08-17	10.550	10.750	10.450	10.740	9.540	2,100,900
2023-08-16	10.560	10.690	10.510	10.560	9.380	1,876,200
2023-08-15	10.660	10.710	10.470	10.550	9.372	1,936,300
2023-08-14	10.600	10.700	10.420	10.660	9.469	3,251,160
2023-08-11	10.860	10.890	10.660	10.660	9.469	2,101,800
2023-08-10	10.810	10.860	10.710	10.830	9.620	1,797,976
2023-08-09	10.880	10.910	10.780	10.800	9.594	2,117,203
2023-08-08	10.900	10.940	10.820	10.900	9.682	2,145,505
2023-08-07	11.090	11.090	10.910	10.940	9.718	2,387,750
2023-08-04	11.190	11.250	11.080	11.090	9.851	2,364,160
2023-08-03	11.170	11.240	11.020	11.140	9.896	2,470,000
2023-08-02	11.120	11.260	11.110	11.160	9.913	2,613,980
2023-08-01	11.180	11.260	11.080	11.110	9.869	3,495,430

← NewerPage 13 of 21 · 1,218 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.