Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.900	6.410	5.870	6.260	6.260	31,487,699
2026-07-21	6.490	6.700	6.440	6.440	6.440	9,320,600
2026-07-20	8.200	8.200	7.160	7.160	7.160	33,479,629
2026-07-17	7.950	7.950	7.950	7.950	7.950	6,864,999
2026-07-15	7.230	7.230	7.230	7.230	7.230	0
2026-07-14	7.230	7.230	7.230	7.230	7.230	0
2026-07-13	7.230	7.230	7.230	7.230	7.230	0
2026-07-10	7.230	7.230	7.230	7.230	7.230	0
2026-07-09	6.920	7.230	6.750	7.230	7.230	15,328,105
2026-07-08	6.020	6.570	5.740	6.570	6.570	21,218,663
2026-07-07	5.990	6.120	5.770	5.970	5.970	13,535,380
2026-07-06	6.230	6.270	5.860	6.020	6.020	19,563,020
2026-07-03	5.710	6.230	5.710	6.230	6.230	5,330,380
2026-07-02	5.700	5.860	5.610	5.660	5.660	6,334,400
2026-07-01	5.550	5.750	5.470	5.650	5.650	6,718,492
2026-06-30	5.660	5.770	5.480	5.530	5.530	7,333,250
2026-06-29	5.590	5.700	5.410	5.610	5.610	8,482,500
2026-06-26	5.810	5.830	5.610	5.630	5.630	6,519,880
2026-06-25	5.910	5.930	5.700	5.810	5.810	7,274,080
2026-06-24	6.180	6.180	5.850	5.890	5.890	7,078,562
2026-06-23	6.090	6.350	6.090	6.140	6.140	7,843,520
2026-06-22	6.170	6.170	5.950	6.090	6.090	7,684,955
2026-06-18	6.280	6.300	6.140	6.180	6.164	5,768,911
2026-06-17	6.480	6.510	6.240	6.280	6.264	7,629,300
2026-06-16	6.680	6.700	6.490	6.550	6.533	5,611,003
2026-06-15	6.760	6.860	6.660	6.690	6.672	5,344,100
2026-06-12	6.680	6.830	6.520	6.820	6.802	6,747,011
2026-06-11	6.650	6.760	6.480	6.670	6.653	4,457,500
2026-06-10	6.750	6.860	6.430	6.650	6.633	8,693,138
2026-06-09	7.050	7.180	6.760	6.840	6.822	6,905,880
2026-06-08	7.170	7.280	6.920	7.030	7.012	5,530,260
2026-06-05	7.460	7.500	7.130	7.250	7.231	5,593,280
2026-06-04	7.350	7.530	7.240	7.450	7.430	5,738,920
2026-06-03	7.180	7.430	7.160	7.360	7.341	6,319,420
2026-06-02	7.190	7.280	6.980	7.250	7.231	8,056,858
2026-06-01	7.050	7.230	6.990	7.200	7.181	4,613,100
2026-05-29	7.140	7.230	7.000	7.050	7.032	5,084,900
2026-05-28	7.240	7.300	7.000	7.160	7.141	5,316,520
2026-05-27	7.500	7.500	7.200	7.220	7.201	7,218,700
2026-05-26	7.860	7.860	7.450	7.530	7.510	8,629,020
2026-05-25	7.520	8.200	7.520	7.870	7.849	11,936,080
2026-05-22	7.600	7.640	7.500	7.520	7.500	4,516,600
2026-05-21	7.830	7.920	7.480	7.500	7.480	7,671,300
2026-05-20	7.930	7.950	7.670	7.830	7.809	4,827,800
2026-05-19	7.980	8.040	7.800	7.890	7.869	4,233,900
2026-05-18	7.860	8.020	7.730	7.980	7.959	8,469,186
2026-05-15	7.920	8.030	7.840	7.900	7.879	5,126,280
2026-05-14	8.320	8.340	7.950	7.950	7.929	7,642,400
2026-05-13	8.250	8.360	8.130	8.300	8.278	7,997,800
2026-05-12	8.400	8.510	8.210	8.310	8.288	9,546,300
2026-05-11	8.250	8.480	8.140	8.420	8.398	9,935,763
2026-05-08	7.900	8.480	7.880	8.250	8.228	15,663,232
2026-05-07	7.930	8.020	7.850	7.900	7.879	7,343,660
2026-05-06	7.990	8.040	7.850	7.930	7.909	7,107,339
2026-04-30	7.920	8.060	7.790	7.990	7.969	8,368,600
2026-04-29	7.910	7.990	7.760	7.910	7.889	8,477,880
2026-04-28	7.690	8.120	7.600	7.930	7.909	20,950,120
2026-04-27	7.620	7.690	7.120	7.690	7.670	15,368,802
2026-04-24	7.320	7.700	7.260	7.650	7.630	10,500,500
2026-04-23	7.450	7.500	7.290	7.330	7.311	9,912,620

← NewerPage 2 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.