Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	16.920	16.950	16.500	16.760	13.434	4,286,698
2022-02-07	17.040	17.500	16.550	16.900	13.546	4,692,419
2022-01-28	16.720	17.350	16.680	16.790	13.458	3,418,404
2022-01-27	17.000	17.050	16.500	16.650	13.346	3,558,230
2022-01-26	17.010	17.340	16.770	17.000	13.627	3,579,421
2022-01-25	17.350	17.550	17.000	17.120	13.723	4,654,352
2022-01-24	17.730	17.730	17.210	17.360	13.915	3,543,998
2022-01-21	18.090	18.090	17.510	17.790	14.260	4,519,039
2022-01-20	18.020	18.300	17.650	17.960	14.396	7,041,694
2022-01-19	17.370	18.340	17.180	18.000	14.428	7,971,086
2022-01-18	17.350	17.600	17.150	17.390	13.939	4,676,584
2022-01-17	17.180	17.740	17.080	17.250	13.827	4,846,871
2022-01-14	17.400	17.530	17.100	17.180	13.771	4,152,348
2022-01-13	17.940	17.990	17.340	17.400	13.947	6,782,220
2022-01-12	17.810	17.990	17.700	17.940	14.380	4,612,577
2022-01-11	18.450	18.450	17.800	17.850	14.308	5,905,200
2022-01-10	18.550	18.650	18.000	18.370	14.725	6,358,532
2022-01-07	17.670	18.500	17.670	18.240	14.621	10,934,870
2022-01-06	17.400	17.920	17.300	17.670	14.164	6,300,000
2022-01-05	17.430	17.720	17.070	17.460	13.995	6,418,335
2022-01-04	17.500	17.560	17.300	17.430	13.971	5,128,371
2021-12-31	17.380	17.590	17.110	17.350	13.907	7,115,085
2021-12-30	16.960	17.430	16.900	17.380	13.931	6,797,702
2021-12-29	17.200	17.210	16.870	16.970	13.603	6,511,210
2021-12-28	16.600	17.190	16.600	17.100	13.707	10,548,835
2021-12-27	16.200	16.560	16.200	16.550	13.266	5,008,640
2021-12-24	16.280	16.400	16.150	16.200	12.985	2,604,835
2021-12-23	16.320	16.320	16.160	16.280	13.049	2,795,631
2021-12-22	16.460	16.500	16.200	16.390	13.138	4,815,270
2021-12-21	15.870	16.590	15.800	16.340	13.098	7,589,264
2021-12-20	15.850	16.090	15.780	15.870	12.721	2,587,083
2021-12-17	16.100	16.150	15.860	15.910	12.753	2,658,900
2021-12-16	16.000	16.140	15.860	16.070	12.881	3,091,034
2021-12-15	16.080	16.280	15.970	16.010	12.833	3,836,966
2021-12-14	16.190	16.210	15.950	16.020	12.841	4,807,242
2021-12-13	16.180	16.490	16.170	16.190	12.977	5,234,992
2021-12-10	16.180	16.330	16.010	16.180	12.969	4,721,259
2021-12-09	15.900	16.300	15.900	16.210	12.993	6,658,428
2021-12-08	15.940	16.050	15.730	15.900	12.745	3,013,165
2021-12-07	15.580	16.100	15.580	15.930	12.769	5,074,251
2021-12-06	15.640	15.790	15.500	15.510	12.432	2,905,197
2021-12-03	15.430	15.580	15.430	15.500	12.424	1,986,706
2021-12-02	15.490	15.550	15.380	15.450	12.384	2,451,095
2021-12-01	15.340	15.460	15.150	15.450	12.384	3,431,539
2021-11-30	15.370	15.580	15.240	15.330	12.288	4,269,358
2021-11-29	15.500	15.500	15.300	15.370	12.320	4,535,100
2021-11-26	15.900	16.050	15.660	15.740	12.617	4,052,200
2021-11-25	16.000	16.070	15.760	15.770	12.641	3,933,000
2021-11-24	16.000	16.130	15.930	16.030	12.849	2,503,880
2021-11-23	16.020	16.130	15.890	16.050	12.865	3,007,616
2021-11-22	16.190	16.250	15.930	16.010	12.833	3,931,705
2021-11-19	15.970	16.190	15.930	16.160	12.953	2,808,180
2021-11-18	16.400	16.400	15.990	16.000	12.825	4,525,896
2021-11-17	16.580	16.590	16.230	16.400	13.146	4,878,004
2021-11-16	16.230	16.740	16.210	16.580	13.290	7,428,836
2021-11-15	16.080	16.260	16.060	16.230	13.009	3,539,200
2021-11-12	16.350	16.420	16.010	16.060	12.873	4,291,642
2021-11-11	15.770	16.450	15.660	16.320	13.082	8,385,927
2021-11-10	15.720	15.760	15.370	15.720	12.601	3,844,085
2021-11-09	15.840	15.950	15.650	15.720	12.601	3,011,394

← NewerPage 20 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.