Zhejiang Meida Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.160	9.790	9.160	9.660	9.635	27,551,620
2026-01-16	9.670	9.670	9.120	9.150	9.126	22,127,329
2026-01-15	9.980	10.050	9.480	9.540	9.515	29,828,047
2026-01-14	9.950	10.370	9.820	10.030	10.004	57,546,969
2026-01-13	9.430	10.440	9.400	10.150	10.123	73,236,842
2026-01-12	9.160	9.780	9.160	9.490	9.465	46,273,480
2026-01-09	10.180	10.180	9.180	9.210	9.186	66,987,438
2026-01-08	9.040	10.200	9.040	10.200	10.173	42,068,049
2026-01-07	8.760	9.530	8.760	9.270	9.246	49,549,058
2026-01-06	8.400	8.680	8.290	8.660	8.637	22,721,580
2026-01-05	8.390	8.840	8.370	8.420	8.398	16,151,191
2025-12-31	8.410	8.480	8.240	8.350	8.328	11,091,360
2025-12-30	8.600	8.600	8.310	8.330	8.308	14,419,901
2025-12-29	8.460	8.670	8.270	8.590	8.567	21,158,180
2025-12-26	8.480	8.620	8.350	8.460	8.438	17,176,889
2025-12-25	8.450	8.680	8.430	8.460	8.438	16,430,180
2025-12-24	8.610	8.880	8.420	8.480	8.458	27,081,060
2025-12-23	8.260	8.700	8.180	8.610	8.587	38,008,870
2025-12-22	8.370	8.530	8.180	8.340	8.318	52,552,708
2025-12-19	7.570	8.290	7.500	8.290	8.268	24,636,066
2025-12-18	7.260	7.580	7.230	7.540	7.520	10,140,100
2025-12-17	7.290	7.350	7.160	7.300	7.281	5,502,828
2025-12-16	7.480	7.540	7.280	7.290	7.271	6,606,200
2025-12-15	7.370	7.540	7.320	7.480	7.460	8,109,880
2025-12-12	7.580	7.630	7.370	7.390	7.371	10,918,916
2025-12-11	7.770	7.980	7.580	7.580	7.560	12,243,600
2025-12-10	7.730	7.910	7.700	7.770	7.750	6,454,100
2025-12-09	7.850	7.910	7.720	7.770	7.750	5,977,000
2025-12-08	7.900	7.990	7.790	7.830	7.809	5,587,786
2025-12-05	7.890	7.900	7.760	7.840	7.819	6,144,560
2025-12-04	8.150	8.170	7.800	7.860	7.839	10,550,900
2025-12-03	8.300	8.340	8.110	8.150	8.129	6,199,003
2025-12-02	8.450	8.450	8.250	8.330	8.308	5,621,500
2025-12-01	8.490	8.700	8.350	8.400	8.378	10,256,254
2025-11-28	8.200	8.500	8.060	8.420	8.398	10,844,300
2025-11-27	8.180	8.300	8.090	8.200	8.179	6,405,460
2025-11-26	8.270	8.450	8.180	8.220	8.198	8,720,500
2025-11-25	8.110	8.400	8.040	8.310	8.288	12,794,280
2025-11-24	8.180	8.290	8.080	8.110	8.089	8,972,720
2025-11-21	8.410	8.490	8.090	8.100	8.079	15,954,180
2025-11-20	8.380	8.630	8.290	8.430	8.408	15,867,859
2025-11-19	8.440	8.880	8.320	8.390	8.368	31,953,520
2025-11-18	8.140	8.750	8.130	8.480	8.458	30,985,811
2025-11-17	7.850	8.280	7.780	8.160	8.139	24,996,400
2025-11-14	7.930	8.060	7.880	7.890	7.869	10,637,600
2025-11-13	7.850	8.000	7.800	7.970	7.949	13,354,400
2025-11-12	7.810	8.020	7.740	7.850	7.829	20,976,953
2025-11-11	7.750	7.850	7.720	7.810	7.790	10,219,900
2025-11-10	7.600	7.800	7.580	7.780	7.760	14,267,380
2025-11-07	7.600	7.670	7.560	7.570	7.550	7,149,500
2025-11-06	7.670	7.760	7.620	7.630	7.610	9,989,093
2025-11-05	7.570	7.690	7.540	7.670	7.650	10,311,031
2025-11-04	7.570	7.670	7.510	7.640	7.620	13,368,100
2025-11-03	7.510	7.590	7.470	7.570	7.550	12,106,451
2025-10-31	7.460	7.510	7.430	7.450	7.430	12,159,440
2025-10-30	7.710	7.750	7.460	7.460	7.440	19,574,619
2025-10-29	7.770	7.800	7.550	7.740	7.720	38,708,851
2025-10-28	7.190	7.930	7.190	7.930	7.909	27,133,057
2025-10-27	7.160	7.280	7.160	7.210	7.191	8,370,502
2025-10-24	7.300	7.300	7.140	7.160	7.141	7,500,600

← NewerPage 4 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.