Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.850	11.880	11.580	11.690	9.825	3,781,900
2023-02-02	11.820	11.860	11.750	11.850	9.960	2,843,735
2023-02-01	11.820	11.830	11.680	11.820	9.935	3,285,768
2023-01-31	11.850	11.900	11.740	11.790	9.909	2,327,018
2023-01-30	11.960	12.100	11.800	11.840	9.951	4,061,948
2023-01-20	11.910	11.960	11.800	11.870	9.977	2,540,506
2023-01-19	11.910	11.910	11.780	11.830	9.943	2,341,800
2023-01-18	12.030	12.060	11.860	11.900	10.002	2,931,601
2023-01-17	12.030	12.100	11.860	12.030	10.111	3,683,085
2023-01-16	12.160	12.250	11.860	12.030	10.111	6,892,824
2023-01-13	11.700	12.160	11.630	12.160	10.220	9,985,597
2023-01-12	11.630	11.700	11.540	11.620	9.767	2,540,977
2023-01-11	11.820	11.910	11.650	11.710	9.842	4,510,250
2023-01-10	11.800	11.950	11.610	11.910	10.010	7,457,644
2023-01-09	11.590	11.970	11.470	11.760	9.884	6,267,880
2023-01-06	11.580	11.660	11.450	11.520	9.682	3,013,099
2023-01-05	11.480	11.620	11.370	11.590	9.741	5,636,281
2023-01-04	11.180	11.890	11.130	11.600	9.750	8,744,394
2023-01-03	11.130	11.210	11.080	11.110	9.338	1,403,436
2022-12-30	10.960	11.120	10.960	11.080	9.313	1,554,400
2022-12-29	11.020	11.050	10.840	10.960	9.212	1,596,000
2022-12-28	11.220	11.240	11.010	11.020	9.262	1,614,592
2022-12-27	11.210	11.270	11.100	11.240	9.447	1,957,900
2022-12-26	11.190	11.220	10.990	11.080	9.313	1,962,700
2022-12-23	11.340	11.340	11.150	11.200	9.414	1,790,700
2022-12-22	11.220	11.480	11.190	11.320	9.514	2,819,800
2022-12-21	11.330	11.380	11.160	11.230	9.439	1,942,379
2022-12-20	11.380	11.430	11.170	11.200	9.414	2,524,700
2022-12-19	11.400	11.480	11.230	11.380	9.565	2,653,000
2022-12-16	11.350	11.470	11.340	11.400	9.582	1,587,255
2022-12-15	11.520	11.600	11.330	11.400	9.582	2,392,090
2022-12-14	11.520	11.550	11.390	11.500	9.666	1,606,477
2022-12-13	11.500	11.550	11.400	11.520	9.682	2,063,900
2022-12-12	11.770	11.790	11.430	11.510	9.674	3,602,566
2022-12-09	11.480	11.780	11.470	11.770	9.893	6,725,536
2022-12-08	11.450	11.490	11.310	11.410	9.590	2,744,379
2022-12-07	11.520	11.520	11.330	11.420	9.598	2,381,364
2022-12-06	11.430	11.590	11.320	11.530	9.691	3,200,780
2022-12-05	11.360	11.470	11.210	11.470	9.640	3,850,524
2022-12-02	11.260	11.380	11.160	11.190	9.405	1,800,629
2022-12-01	11.180	11.440	11.170	11.260	9.464	2,739,300
2022-11-30	11.240	11.380	11.130	11.180	9.397	2,833,817
2022-11-29	11.100	11.280	11.030	11.240	9.447	5,175,617
2022-11-28	11.000	11.030	10.780	10.860	9.128	2,566,100
2022-11-25	10.850	11.140	10.770	11.090	9.321	3,048,514
2022-11-24	10.860	10.930	10.740	10.850	9.119	1,792,166
2022-11-23	10.830	10.890	10.700	10.800	9.077	1,637,375
2022-11-22	10.940	11.010	10.770	10.830	9.103	1,791,448
2022-11-21	11.040	11.040	10.830	10.940	9.195	2,115,374
2022-11-18	11.180	11.220	11.020	11.050	9.287	2,341,547
2022-11-17	11.160	11.200	11.080	11.180	9.397	1,874,284
2022-11-16	11.260	11.320	11.140	11.160	9.380	3,373,962
2022-11-15	11.120	11.330	10.950	11.260	9.464	4,033,185
2022-11-14	11.170	11.540	11.060	11.120	9.346	8,442,526
2022-11-11	10.850	11.000	10.680	10.870	9.136	4,804,351
2022-11-10	10.580	10.630	10.450	10.560	8.876	1,720,272
2022-11-09	10.570	10.830	10.570	10.610	8.918	2,280,713
2022-11-08	10.640	10.650	10.430	10.540	8.859	2,174,038
2022-11-07	10.610	10.700	10.530	10.660	8.960	2,183,300
2022-11-04	10.470	10.650	10.450	10.610	8.918	2,396,900

← NewerPage 16 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.