Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	7.530	7.560	7.420	7.480	7.460	5,826,400
2026-04-21	7.600	7.630	7.530	7.580	7.560	4,540,400
2026-04-20	7.710	7.750	7.600	7.620	7.600	5,043,400
2026-04-17	7.890	7.920	7.640	7.700	7.680	5,953,163
2026-04-16	7.680	7.880	7.660	7.860	7.839	6,061,100
2026-04-15	7.670	7.840	7.630	7.660	7.640	4,854,400
2026-04-14	7.600	7.670	7.490	7.660	7.640	5,807,504
2026-04-13	7.730	7.760	7.510	7.570	7.550	7,338,000
2026-04-10	7.790	7.840	7.740	7.770	7.750	4,833,680
2026-04-09	7.920	7.960	7.630	7.700	7.680	7,328,700
2026-04-08	7.970	8.040	7.920	7.960	7.939	5,599,260
2026-04-07	7.670	7.830	7.640	7.810	7.790	3,653,600
2026-04-03	7.980	7.980	7.610	7.670	7.650	4,975,800
2026-04-02	8.070	8.140	7.880	7.970	7.949	3,497,200
2026-04-01	8.150	8.170	8.000	8.090	8.069	3,783,100
2026-03-31	8.080	8.250	7.970	8.010	7.989	6,035,500
2026-03-30	7.860	8.050	7.810	8.010	7.989	4,671,360
2026-03-27	7.700	7.920	7.650	7.900	7.879	4,950,500
2026-03-26	7.960	8.080	7.750	7.800	7.780	7,060,360
2026-03-25	8.040	8.050	7.930	7.970	7.949	5,719,000
2026-03-24	7.870	8.020	7.740	8.010	7.989	12,478,003
2026-03-23	8.000	8.080	7.570	7.640	7.620	13,190,600
2026-03-20	8.280	8.320	8.130	8.130	8.109	6,128,700
2026-03-19	8.430	8.480	8.230	8.280	8.258	5,938,820
2026-03-18	8.470	8.520	8.300	8.510	8.488	5,066,400
2026-03-17	8.590	8.620	8.410	8.420	8.398	4,394,200
2026-03-16	8.550	8.650	8.430	8.590	8.567	5,091,540
2026-03-13	8.690	8.720	8.520	8.520	8.498	6,984,340
2026-03-12	8.940	8.940	8.570	8.640	8.617	9,678,800
2026-03-11	9.140	9.240	8.920	8.960	8.937	7,234,460
2026-03-10	8.900	9.150	8.890	9.140	9.116	8,786,867
2026-03-09	8.760	8.910	8.630	8.910	8.887	7,387,020
2026-03-06	8.750	8.910	8.700	8.840	8.817	6,200,500
2026-03-05	8.790	8.930	8.610	8.780	8.757	11,235,106
2026-03-04	8.600	8.740	8.480	8.630	8.607	9,452,100
2026-03-03	9.050	9.300	8.720	8.740	8.717	12,645,530
2026-03-02	9.500	9.550	9.030	9.100	9.076	15,075,256
2026-02-27	9.600	9.660	9.500	9.650	9.625	8,198,840
2026-02-26	9.460	9.980	9.410	9.660	9.635	17,546,690
2026-02-25	9.000	9.640	9.000	9.430	9.405	18,547,360
2026-02-24	9.070	9.220	8.940	8.990	8.966	10,455,986
2026-02-13	8.980	9.060	8.850	8.990	8.966	6,687,432
2026-02-12	8.990	9.010	8.860	8.930	8.907	7,468,332
2026-02-11	9.040	9.110	8.970	8.980	8.956	6,900,300
2026-02-10	9.190	9.200	9.000	9.050	9.026	9,782,683
2026-02-09	9.650	9.660	9.130	9.200	9.176	19,215,160
2026-02-06	9.500	9.680	9.410	9.550	9.525	9,831,200
2026-02-05	9.420	9.590	9.400	9.530	9.505	8,181,520
2026-02-04	9.450	9.640	9.390	9.490	9.465	11,626,619
2026-02-03	8.980	9.650	8.950	9.490	9.465	25,048,620
2026-02-02	8.880	9.020	8.680	8.910	8.887	11,085,188
2026-01-30	8.800	9.060	8.650	8.990	8.966	13,627,388
2026-01-29	8.820	8.960	8.750	8.860	8.837	10,082,000
2026-01-28	9.120	9.150	8.790	8.820	8.797	11,531,200
2026-01-27	9.230	9.280	8.900	9.120	9.096	13,098,702
2026-01-26	9.660	9.660	9.110	9.200	9.176	19,372,702
2026-01-23	9.130	9.760	9.070	9.620	9.595	27,291,503
2026-01-22	9.170	9.250	8.910	9.120	9.096	16,637,300
2026-01-21	9.120	9.180	8.950	9.030	9.006	14,649,520
2026-01-20	9.600	9.620	9.170	9.210	9.186	18,832,400

← NewerPage 3 of 21 · 1,217 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.