Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.290	11.420	11.100	11.180	9.931	5,636,301
2023-07-28	10.870	11.200	10.850	11.170	9.922	6,822,354
2023-07-27	11.020	11.040	10.850	10.880	9.665	3,481,300
2023-07-26	11.060	11.090	10.870	10.940	9.718	4,585,803
2023-07-25	10.630	11.090	10.600	11.060	9.825	9,598,838
2023-07-24	10.680	10.700	10.540	10.570	9.389	1,489,280
2023-07-21	10.680	10.730	10.620	10.680	9.487	1,632,902
2023-07-20	10.750	10.770	10.650	10.680	9.487	2,043,400
2023-07-19	10.720	10.770	10.700	10.740	9.540	1,837,800
2023-07-18	10.670	10.770	10.560	10.730	9.531	2,072,000
2023-07-17	10.570	10.680	10.420	10.660	9.469	2,159,100
2023-07-14	10.700	10.700	10.530	10.540	9.363	2,008,106
2023-07-13	10.620	10.720	10.580	10.710	9.514	1,663,809
2023-07-12	10.750	10.800	10.610	10.620	9.434	2,050,640
2023-07-11	10.660	10.750	10.600	10.720	9.523	1,530,100
2023-07-10	10.650	10.710	10.610	10.660	9.469	1,585,482
2023-07-07	10.670	10.680	10.600	10.630	9.443	1,949,280
2023-07-06	10.640	10.790	10.630	10.660	9.469	1,617,943
2023-07-05	10.710	10.770	10.640	10.690	9.496	1,653,282
2023-07-04	10.710	10.800	10.690	10.720	9.523	2,178,024
2023-07-03	10.690	10.780	10.640	10.690	9.496	3,595,942
2023-06-30	10.560	10.700	10.550	10.590	9.407	2,375,305
2023-06-29	10.560	10.580	10.490	10.520	9.345	1,447,436
2023-06-28	10.560	10.570	10.410	10.540	9.363	1,638,000
2023-06-27	10.370	10.600	10.350	10.570	9.389	2,572,601
2023-06-26	10.400	10.410	10.260	10.310	9.158	2,076,954
2023-06-21	10.410	10.540	10.380	10.410	9.247	1,925,598
2023-06-20	10.400	10.520	10.380	10.480	9.309	2,252,519
2023-06-19	10.620	10.620	10.400	10.400	9.238	2,401,180
2023-06-16	10.780	10.780	10.580	10.620	9.434	2,307,871
2023-06-15	10.540	10.730	10.480	10.680	9.487	2,716,185
2023-06-14	10.500	10.600	10.450	10.540	9.363	2,001,383
2023-06-13	10.510	10.570	10.420	10.500	9.327	2,037,763
2023-06-12	10.210	10.550	10.120	10.500	9.327	4,213,974
2023-06-09	10.640	10.640	10.250	10.270	9.123	2,968,785
2023-06-08	10.430	10.470	10.250	10.430	9.265	1,725,900
2023-06-07	10.450	10.510	10.300	10.330	9.176	1,878,600
2023-06-06	10.500	10.630	10.380	10.410	9.247	2,456,680
2023-06-05	10.650	10.660	10.400	10.490	9.318	2,596,200
2023-06-02	10.210	10.650	10.210	10.600	9.416	4,679,789
2023-06-01	10.130	10.290	10.030	10.260	9.114	2,102,300
2023-05-31	10.320	10.340	10.110	10.160	9.025	2,127,600
2023-05-30	10.420	10.420	10.180	10.340	9.185	2,110,363
2023-05-29	10.380	10.490	10.360	10.430	9.265	2,591,280
2023-05-26	10.480	10.480	10.320	10.390	9.229	1,950,192
2023-05-25	10.550	10.600	10.370	10.480	9.309	2,899,771
2023-05-24	10.540	10.580	10.410	10.540	9.363	3,140,354
2023-05-23	10.900	10.900	10.510	10.540	9.363	7,826,513
2023-05-22	11.320	11.520	11.240	11.520	9.682	5,875,889
2023-05-19	11.170	11.430	11.110	11.300	9.498	4,598,143
2023-05-18	11.090	11.210	11.040	11.170	9.388	3,557,388
2023-05-17	11.270	11.270	11.020	11.090	9.321	4,408,280
2023-05-16	11.060	11.100	10.940	11.000	9.245	2,159,200
2023-05-15	10.940	11.060	10.820	11.060	9.296	3,817,100
2023-05-12	10.960	11.190	10.900	10.940	9.195	3,885,080
2023-05-11	10.940	10.990	10.900	10.930	9.187	1,946,500
2023-05-10	10.830	11.000	10.750	10.940	9.195	3,244,901
2023-05-09	10.910	10.970	10.700	10.820	9.094	4,270,270
2023-05-08	10.980	11.020	10.850	10.920	9.178	4,073,500
2023-05-05	11.210	11.220	10.910	10.980	9.229	4,414,100

← NewerPage 14 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.