Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.930	13.210	12.900	12.940	10.876	3,016,993
2022-08-02	13.500	13.500	12.900	13.080	10.994	5,598,737
2022-08-01	13.520	13.720	13.430	13.570	11.405	2,174,227
2022-07-29	13.850	13.900	13.560	13.600	11.431	2,554,593
2022-07-28	13.840	13.900	13.770	13.840	11.632	2,633,780
2022-07-27	13.790	13.860	13.660	13.760	11.565	2,181,300
2022-07-26	13.820	13.870	13.680	13.790	11.590	2,528,831
2022-07-25	13.520	13.830	13.410	13.830	11.624	4,343,318
2022-07-22	13.590	13.680	13.400	13.510	11.355	2,836,998
2022-07-21	13.710	13.730	13.560	13.600	11.431	2,168,557
2022-07-20	13.670	13.750	13.650	13.700	11.515	2,405,100
2022-07-19	13.760	13.820	13.590	13.690	11.506	2,539,980
2022-07-18	13.610	13.800	13.510	13.760	11.565	2,371,720
2022-07-15	13.730	13.900	13.430	13.610	11.439	3,674,515
2022-07-14	14.370	14.410	13.740	13.760	11.565	6,698,523
2022-07-13	13.870	14.070	13.870	14.050	11.809	2,541,600
2022-07-12	14.100	14.430	13.820	13.910	11.691	3,880,505
2022-07-11	14.170	14.170	13.850	14.080	11.834	3,557,591
2022-07-08	14.210	14.300	14.150	14.180	11.918	2,696,215
2022-07-07	14.300	14.350	14.140	14.200	11.935	3,157,860
2022-07-06	14.580	14.650	14.110	14.300	12.019	4,735,599
2022-07-05	14.840	14.950	14.400	14.560	12.238	5,971,106
2022-07-04	14.810	14.880	14.640	14.850	12.481	3,855,834
2022-07-01	14.670	14.840	14.620	14.750	12.397	3,586,500
2022-06-30	14.440	14.860	14.420	14.670	12.330	4,543,612
2022-06-29	14.650	14.810	14.400	14.450	12.145	4,671,460
2022-06-28	14.630	14.660	14.500	14.640	12.305	3,277,103
2022-06-27	14.730	14.990	14.530	14.630	12.296	5,971,348
2022-06-24	14.410	14.960	14.310	14.660	12.322	6,936,280
2022-06-23	14.380	14.450	14.170	14.340	12.053	3,717,547
2022-06-22	14.540	14.570	14.260	14.380	12.086	5,342,100
2022-06-21	14.540	14.780	14.300	14.410	12.111	7,830,988
2022-06-20	13.910	14.590	13.910	14.530	12.212	10,891,341
2022-06-17	13.800	14.020	13.550	13.910	11.691	4,488,100
2022-06-16	13.760	13.980	13.720	13.850	11.641	3,684,975
2022-06-15	13.650	13.890	13.550	13.780	11.582	4,678,536
2022-06-14	13.460	13.600	13.360	13.600	11.431	2,684,048
2022-06-13	13.580	13.620	13.470	13.550	11.389	3,311,197
2022-06-10	13.520	13.730	13.500	13.640	11.464	2,802,442
2022-06-09	13.780	13.820	13.520	13.580	11.414	3,092,060
2022-06-08	13.890	13.950	13.620	13.770	11.574	4,065,144
2022-06-07	13.960	14.230	13.880	13.930	11.708	4,157,440
2022-06-06	13.910	14.000	13.750	13.960	11.733	4,465,607
2022-06-02	14.000	14.050	13.700	13.860	11.649	3,779,613
2022-06-01	13.530	14.100	13.440	14.000	11.767	8,248,020
2022-05-31	13.390	13.530	13.280	13.530	11.372	3,032,581
2022-05-30	13.550	13.560	13.350	13.390	11.254	2,049,420
2022-05-27	13.530	13.670	13.340	13.400	11.263	2,604,320
2022-05-26	13.450	13.600	13.300	13.510	11.355	2,194,949
2022-05-25	13.420	13.500	13.300	13.450	11.305	2,126,000
2022-05-24	13.760	13.790	13.390	13.410	11.271	2,725,782
2022-05-23	13.770	13.880	13.620	13.790	11.590	2,828,790
2022-05-20	13.500	13.690	13.410	13.690	11.506	3,524,332
2022-05-19	13.470	13.470	13.300	13.370	11.237	2,138,200
2022-05-18	13.520	13.600	13.420	13.520	11.363	2,475,500
2022-05-17	13.550	13.600	13.290	13.520	11.363	3,640,545
2022-05-16	13.810	13.840	13.530	13.630	11.456	4,024,592
2022-05-13	13.600	13.700	13.460	13.580	11.414	4,206,165
2022-05-12	14.270	14.290	14.050	14.250	11.422	3,708,580
2022-05-11	14.510	14.590	14.210	14.270	11.438	5,738,072

← NewerPage 18 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.