Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.400	10.490	10.370	10.480	8.808	1,405,261
2022-11-02	10.350	10.550	10.280	10.490	8.817	2,204,076
2022-11-01	10.100	10.360	10.070	10.340	8.691	2,708,033
2022-10-31	10.130	10.130	9.900	10.050	8.447	2,738,948
2022-10-28	10.370	10.390	10.050	10.160	8.539	3,213,815
2022-10-27	10.470	10.520	10.340	10.400	8.741	2,835,053
2022-10-26	10.600	10.600	10.220	10.430	8.766	3,980,904
2022-10-25	10.740	10.780	10.570	10.660	8.960	2,012,304
2022-10-24	11.090	11.220	10.730	10.790	9.069	3,080,801
2022-10-21	11.100	11.160	11.020	11.090	9.321	1,233,101
2022-10-20	11.250	11.330	11.070	11.100	9.329	1,723,094
2022-10-19	11.450	11.480	11.210	11.230	9.439	1,512,679
2022-10-18	11.540	11.570	11.420	11.450	9.624	1,661,320
2022-10-17	11.400	11.540	11.360	11.530	9.691	1,559,425
2022-10-14	11.240	11.460	11.240	11.390	9.573	2,026,420
2022-10-13	11.240	11.340	11.180	11.240	9.447	1,694,768
2022-10-12	11.190	11.250	10.980	11.240	9.447	2,237,096
2022-10-11	11.100	11.280	10.820	11.190	9.405	2,840,979
2022-10-10	11.470	11.480	11.080	11.100	9.329	2,179,384
2022-09-30	11.500	11.560	11.320	11.470	9.640	1,149,107
2022-09-29	11.800	11.830	11.360	11.440	9.615	2,083,226
2022-09-28	11.590	11.890	11.520	11.710	9.842	2,824,371
2022-09-27	11.450	11.600	11.350	11.580	9.733	2,156,400
2022-09-26	11.420	11.500	11.260	11.370	9.556	2,189,795
2022-09-23	11.410	11.540	11.300	11.420	9.598	1,812,895
2022-09-22	11.540	11.600	11.410	11.410	9.590	1,650,500
2022-09-21	11.720	11.720	11.480	11.590	9.741	1,698,860
2022-09-20	11.760	11.850	11.710	11.720	9.851	1,151,567
2022-09-19	11.900	11.940	11.700	11.720	9.851	2,106,366
2022-09-16	12.120	12.130	11.900	11.940	10.035	2,473,000
2022-09-15	12.260	12.340	12.050	12.130	10.195	2,499,754
2022-09-14	12.150	12.240	12.020	12.200	10.254	1,203,789
2022-09-13	12.290	12.350	12.170	12.240	10.288	2,017,715
2022-09-09	12.000	12.280	11.960	12.240	10.288	3,887,395
2022-09-08	12.080	12.110	11.950	12.000	10.086	1,810,761
2022-09-07	12.130	12.130	12.000	12.070	10.145	1,818,000
2022-09-06	12.130	12.200	12.090	12.140	10.204	2,260,020
2022-09-05	12.190	12.230	12.080	12.120	10.187	2,133,100
2022-09-02	12.270	12.270	12.140	12.200	10.254	2,709,653
2022-09-01	12.240	12.350	12.180	12.260	10.304	3,099,648
2022-08-31	12.250	12.280	12.180	12.250	10.296	2,939,020
2022-08-30	12.330	12.360	12.220	12.280	10.321	2,156,791
2022-08-29	12.400	12.400	12.220	12.280	10.321	4,328,380
2022-08-26	12.500	12.700	12.200	12.400	10.422	7,647,321
2022-08-25	13.080	13.100	12.910	13.020	10.943	1,878,083
2022-08-24	13.080	13.120	12.930	13.000	10.926	2,349,455
2022-08-23	13.190	13.190	13.000	13.060	10.977	1,774,660
2022-08-22	13.040	13.220	12.870	13.180	11.078	2,229,054
2022-08-19	13.110	13.200	13.010	13.060	10.977	2,390,440
2022-08-18	13.180	13.180	13.070	13.120	11.027	1,602,534
2022-08-17	13.150	13.200	13.000	13.170	11.069	1,877,860
2022-08-16	13.180	13.200	13.080	13.150	11.052	1,532,602
2022-08-15	13.190	13.190	13.060	13.160	11.061	1,911,955
2022-08-12	13.160	13.250	13.070	13.190	11.086	1,865,070
2022-08-11	13.000	13.190	12.980	13.190	11.086	2,552,761
2022-08-10	13.060	13.060	12.900	12.930	10.868	1,896,887
2022-08-09	13.080	13.080	12.950	13.060	10.977	1,833,100
2022-08-08	13.080	13.150	13.000	13.030	10.952	1,816,600
2022-08-05	12.930	13.090	12.800	13.080	10.994	2,359,696
2022-08-04	12.960	13.080	12.770	12.880	10.826	3,429,758

← NewerPage 17 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.