Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.160	14.510	14.010	14.470	11.599	4,368,047
2022-05-09	14.250	14.420	14.110	14.240	11.414	3,157,455
2022-05-06	14.090	14.210	13.910	14.120	11.318	3,070,800
2022-05-05	14.110	14.350	14.050	14.260	11.430	5,281,426
2022-04-29	13.630	14.100	13.510	14.100	11.302	5,087,994
2022-04-28	13.520	13.820	13.300	13.580	10.885	3,456,191
2022-04-27	13.280	13.520	13.000	13.520	10.837	4,595,791
2022-04-26	13.830	13.920	13.230	13.280	10.645	5,001,260
2022-04-25	14.310	14.320	13.500	13.620	10.917	6,278,173
2022-04-22	14.020	14.570	13.560	14.360	11.510	5,902,718
2022-04-21	14.600	14.670	14.020	14.020	11.238	6,111,383
2022-04-20	14.200	14.760	14.120	14.590	11.695	9,307,028
2022-04-19	13.990	14.050	13.850	13.920	11.158	2,394,800
2022-04-18	14.080	14.190	13.810	13.990	11.214	3,342,660
2022-04-15	14.280	14.280	14.020	14.080	11.286	2,974,500
2022-04-14	13.950	14.310	13.950	14.300	11.462	4,069,827
2022-04-13	14.270	14.270	13.800	13.890	11.134	3,542,300
2022-04-12	14.030	14.200	13.760	14.120	11.318	4,193,289
2022-04-11	14.280	14.500	13.880	14.030	11.246	4,434,025
2022-04-08	14.300	14.560	14.090	14.280	11.446	3,964,339
2022-04-07	14.420	14.790	14.170	14.290	11.454	5,996,515
2022-04-06	13.860	14.460	13.860	14.420	11.559	6,946,420
2022-04-01	13.600	13.950	13.400	13.840	11.094	4,655,701
2022-03-31	13.290	13.750	13.110	13.610	10.909	5,188,138
2022-03-30	13.080	13.370	12.860	13.340	10.693	6,689,526
2022-03-29	13.420	13.450	12.880	12.960	10.388	5,499,100
2022-03-28	13.380	13.390	13.040	13.260	10.629	4,116,236
2022-03-25	13.630	13.730	13.410	13.440	10.773	3,275,916
2022-03-24	13.690	13.690	13.470	13.570	10.877	3,059,399
2022-03-23	13.810	13.850	13.660	13.710	10.989	3,133,678
2022-03-22	13.820	14.010	13.510	13.710	10.989	5,609,800
2022-03-21	13.960	13.970	13.610	13.820	11.078	3,527,632
2022-03-18	13.770	13.770	13.350	13.630	10.925	3,914,100
2022-03-17	13.480	14.180	13.480	13.760	11.030	10,495,606
2022-03-16	13.400	13.410	12.440	13.190	10.573	7,501,800
2022-03-15	14.080	14.080	12.830	12.990	10.412	8,349,528
2022-03-14	14.480	14.480	14.090	14.090	11.294	3,010,000
2022-03-11	14.300	14.540	13.800	14.490	11.615	3,494,960
2022-03-10	14.900	14.980	14.280	14.370	11.518	6,284,400
2022-03-09	14.760	14.940	13.860	14.590	11.695	4,699,704
2022-03-08	15.270	15.310	14.600	14.750	11.823	4,343,258
2022-03-07	15.570	15.620	15.200	15.270	12.240	3,393,937
2022-03-04	15.500	15.650	15.190	15.560	12.472	3,116,900
2022-03-03	15.770	15.820	15.530	15.550	12.464	3,239,080
2022-03-02	15.890	15.890	15.700	15.770	12.641	2,148,349
2022-03-01	15.860	15.940	15.660	15.930	12.769	3,020,055
2022-02-28	16.300	16.300	15.600	15.850	12.705	3,731,020
2022-02-25	15.900	16.130	15.830	15.880	12.729	3,086,824
2022-02-24	16.170	16.170	15.650	15.830	12.689	4,436,994
2022-02-23	16.140	16.280	16.020	16.180	12.969	1,759,651
2022-02-22	16.390	16.390	16.000	16.150	12.945	2,851,342
2022-02-21	16.380	16.440	16.250	16.400	13.146	1,759,300
2022-02-18	16.420	16.450	16.000	16.370	13.122	2,390,409
2022-02-17	16.330	16.440	16.180	16.260	13.033	1,708,334
2022-02-16	16.250	16.430	16.210	16.330	13.090	2,285,103
2022-02-15	16.470	16.480	16.050	16.200	12.985	4,948,689
2022-02-14	17.000	17.000	16.500	16.530	13.250	3,758,778
2022-02-11	17.100	17.280	16.800	17.020	13.643	3,440,700
2022-02-10	17.070	17.300	16.770	17.130	13.731	3,822,600
2022-02-09	16.800	17.180	16.650	17.070	13.683	3,707,593

← NewerPage 19 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.