Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.030	11.240	10.990	11.210	9.422	3,905,500
2023-04-28	11.080	11.200	10.970	11.050	9.287	3,702,460
2023-04-27	10.800	11.180	10.770	11.070	9.304	5,258,263
2023-04-26	11.040	11.070	10.730	10.840	9.111	8,603,710
2023-04-25	11.460	11.460	10.700	10.970	9.220	9,523,280
2023-04-24	11.510	11.550	11.230	11.320	9.514	5,306,120
2023-04-21	11.820	11.960	11.460	11.520	9.682	8,824,181
2023-04-20	11.950	12.000	11.830	11.880	9.985	3,753,534
2023-04-19	12.350	12.520	11.910	11.940	10.035	7,161,001
2023-04-18	12.070	12.490	12.010	12.390	10.414	7,757,850
2023-04-17	11.950	12.150	11.820	12.120	10.187	5,625,180
2023-04-14	12.000	12.050	11.900	11.950	10.044	2,743,046
2023-04-13	12.170	12.170	11.910	12.000	10.086	4,168,403
2023-04-12	12.220	12.300	12.110	12.170	10.229	2,534,800
2023-04-11	12.190	12.330	12.080	12.200	10.254	2,428,600
2023-04-10	12.410	12.450	12.100	12.190	10.246	3,148,600
2023-04-07	12.100	12.470	12.010	12.360	10.388	3,837,497
2023-04-06	12.440	12.440	12.050	12.090	10.162	4,888,780
2023-04-04	12.610	12.660	12.360	12.440	10.456	3,459,400
2023-04-03	12.250	12.700	12.250	12.590	10.582	6,680,943
2023-03-31	12.490	12.750	12.210	12.240	10.288	4,857,997
2023-03-30	12.000	12.450	11.910	12.450	10.464	5,774,572
2023-03-29	12.160	12.160	11.950	12.020	10.103	2,306,300
2023-03-28	12.220	12.220	12.000	12.060	10.136	2,605,400
2023-03-27	12.170	12.400	12.100	12.180	10.237	4,240,200
2023-03-24	12.140	12.240	12.080	12.160	10.220	2,999,000
2023-03-23	12.050	12.170	11.990	12.100	10.170	2,509,800
2023-03-22	12.200	12.360	12.050	12.110	10.178	3,488,100
2023-03-21	11.810	12.220	11.810	12.140	10.204	4,852,920
2023-03-20	11.960	12.150	11.770	11.830	9.943	3,976,983
2023-03-17	12.080	12.190	11.910	11.940	10.035	4,352,764
2023-03-16	12.140	12.160	11.950	11.990	10.078	3,862,369
2023-03-15	12.170	12.350	12.120	12.160	10.220	3,419,000
2023-03-14	12.470	12.480	12.000	12.070	10.145	5,762,100
2023-03-13	12.550	12.660	12.320	12.430	10.447	4,656,011
2023-03-10	13.040	13.120	12.500	12.550	10.548	6,864,961
2023-03-09	13.350	13.350	13.030	13.120	11.027	5,001,000
2023-03-08	13.470	13.570	13.310	13.350	11.221	2,641,582
2023-03-07	13.710	13.780	13.500	13.510	11.355	4,565,092
2023-03-06	14.030	14.030	13.550	13.710	11.523	4,646,742
2023-03-03	14.020	14.160	13.950	14.050	11.809	4,685,944
2023-03-02	13.770	14.140	13.700	14.110	11.859	10,353,661
2023-03-01	13.450	13.790	13.300	13.680	11.498	5,910,500
2023-02-28	13.550	13.640	13.370	13.560	11.397	5,645,560
2023-02-27	13.970	13.970	13.550	13.600	11.431	6,996,835
2023-02-24	14.170	14.170	13.750	13.970	11.742	10,481,853
2023-02-23	14.240	14.680	14.000	14.170	11.910	11,625,244
2023-02-22	14.070	14.400	14.050	14.250	11.977	8,854,374
2023-02-21	13.820	14.290	13.700	14.230	11.960	14,626,482
2023-02-20	13.300	13.900	13.280	13.820	11.616	17,255,356
2023-02-17	13.190	13.500	13.160	13.200	11.094	11,355,014
2023-02-16	13.750	13.950	13.060	13.180	11.078	21,633,566
2023-02-15	13.550	13.940	13.280	13.750	11.557	35,722,835
2023-02-14	12.650	13.060	12.580	13.060	10.977	14,812,540
2023-02-13	11.680	11.900	11.630	11.870	9.977	4,295,662
2023-02-10	11.700	11.720	11.580	11.670	9.809	2,008,062
2023-02-09	11.550	11.710	11.520	11.700	9.834	2,487,400
2023-02-08	11.650	11.690	11.570	11.580	9.733	1,675,500
2023-02-07	11.550	11.690	11.540	11.660	9.800	2,519,959
2023-02-06	11.690	11.690	11.470	11.540	9.699	3,494,625

← NewerPage 15 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.