Zhejiang Meida Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.300 | 7.300 | 7.140 | 7.160 | 7.141 | 7,500,600 |
| 2025-10-23 | 7.220 | 7.290 | 7.180 | 7.290 | 7.271 | 5,703,100 |
| 2025-10-22 | 7.270 | 7.310 | 7.200 | 7.220 | 7.201 | 6,028,851 |
| 2025-10-21 | 7.150 | 7.310 | 7.080 | 7.290 | 7.271 | 10,255,638 |
| 2025-10-20 | 7.170 | 7.210 | 7.070 | 7.100 | 7.081 | 7,418,300 |
| 2025-10-17 | 7.190 | 7.280 | 7.150 | 7.170 | 7.151 | 8,210,200 |
| 2025-10-16 | 7.300 | 7.310 | 7.160 | 7.200 | 7.181 | 7,353,340 |
| 2025-10-15 | 7.400 | 7.420 | 7.240 | 7.260 | 7.241 | 10,692,480 |
| 2025-10-14 | 7.270 | 7.500 | 7.270 | 7.390 | 7.371 | 15,156,466 |
| 2025-10-13 | 7.170 | 7.260 | 7.030 | 7.240 | 7.221 | 9,901,220 |
| 2025-10-10 | 7.290 | 7.440 | 7.250 | 7.320 | 7.301 | 13,936,900 |
| 2025-10-09 | 7.320 | 7.390 | 7.200 | 7.220 | 7.201 | 11,851,720 |
| 2025-09-30 | 7.560 | 7.600 | 7.300 | 7.320 | 7.301 | 14,895,500 |
| 2025-09-29 | 7.450 | 7.670 | 7.280 | 7.550 | 7.530 | 18,150,291 |
| 2025-09-26 | 7.620 | 7.730 | 7.310 | 7.320 | 7.301 | 25,115,146 |
| 2025-09-25 | 7.800 | 7.880 | 7.510 | 7.550 | 7.530 | 20,744,600 |
| 2025-09-24 | 7.800 | 8.150 | 7.640 | 7.670 | 7.650 | 27,084,662 |
| 2025-09-23 | 7.660 | 7.950 | 7.430 | 7.850 | 7.829 | 30,466,490 |
| 2025-09-22 | 7.610 | 7.890 | 7.500 | 7.730 | 7.710 | 28,638,712 |
| 2025-09-19 | 7.810 | 7.830 | 7.460 | 7.600 | 7.580 | 32,281,997 |
| 2025-09-18 | 7.780 | 8.140 | 7.700 | 7.880 | 7.859 | 62,400,207 |
| 2025-09-17 | 7.180 | 7.780 | 7.180 | 7.780 | 7.760 | 69,259,861 |
| 2025-09-16 | 6.870 | 7.080 | 6.870 | 7.070 | 7.051 | 11,826,727 |
| 2025-09-15 | 6.860 | 6.900 | 6.810 | 6.860 | 6.842 | 4,275,030 |
| 2025-09-12 | 6.900 | 6.900 | 6.830 | 6.830 | 6.812 | 3,021,403 |
| 2025-09-11 | 6.890 | 6.900 | 6.800 | 6.870 | 6.852 | 3,216,600 |
| 2025-09-10 | 6.850 | 6.870 | 6.800 | 6.870 | 6.852 | 3,585,362 |
| 2025-09-09 | 6.840 | 6.840 | 6.790 | 6.830 | 6.812 | 2,762,100 |
| 2025-09-08 | 6.790 | 6.840 | 6.770 | 6.830 | 6.812 | 4,153,143 |
| 2025-09-05 | 6.800 | 6.800 | 6.720 | 6.780 | 6.762 | 5,265,500 |
| 2025-09-04 | 6.770 | 6.830 | 6.740 | 6.780 | 6.762 | 3,728,560 |
| 2025-09-03 | 6.900 | 6.930 | 6.740 | 6.760 | 6.742 | 5,598,380 |
| 2025-09-02 | 6.870 | 6.910 | 6.810 | 6.900 | 6.882 | 4,371,993 |
| 2025-09-01 | 6.870 | 6.920 | 6.810 | 6.900 | 6.882 | 4,035,540 |
| 2025-08-29 | 6.950 | 6.990 | 6.860 | 6.860 | 6.842 | 5,336,540 |
| 2025-08-28 | 6.970 | 7.030 | 6.800 | 6.940 | 6.922 | 9,173,087 |
| 2025-08-27 | 7.130 | 7.150 | 6.980 | 7.000 | 6.982 | 7,778,117 |
| 2025-08-26 | 7.080 | 7.150 | 7.060 | 7.130 | 7.111 | 6,624,374 |
| 2025-08-25 | 7.050 | 7.100 | 7.010 | 7.080 | 7.061 | 7,163,885 |
| 2025-08-22 | 7.080 | 7.110 | 6.980 | 7.020 | 7.002 | 7,256,800 |
| 2025-08-21 | 7.100 | 7.120 | 7.060 | 7.120 | 7.101 | 4,838,460 |
| 2025-08-20 | 7.020 | 7.100 | 6.980 | 7.090 | 7.071 | 4,772,380 |
| 2025-08-19 | 7.000 | 7.020 | 6.960 | 7.010 | 6.992 | 4,269,200 |
| 2025-08-18 | 7.000 | 7.040 | 6.980 | 6.990 | 6.972 | 4,650,600 |
| 2025-08-15 | 7.020 | 7.020 | 6.930 | 6.970 | 6.952 | 5,215,900 |
| 2025-08-14 | 7.110 | 7.110 | 6.970 | 6.980 | 6.962 | 5,632,700 |
| 2025-08-13 | 7.150 | 7.180 | 7.070 | 7.100 | 7.081 | 4,010,700 |
| 2025-08-12 | 7.090 | 7.130 | 7.070 | 7.120 | 7.101 | 4,528,779 |
| 2025-08-11 | 7.060 | 7.100 | 7.020 | 7.090 | 7.071 | 4,552,320 |
| 2025-08-08 | 7.020 | 7.060 | 6.990 | 7.060 | 7.042 | 4,236,560 |
| 2025-08-07 | 7.060 | 7.060 | 7.010 | 7.020 | 7.002 | 2,638,060 |
| 2025-08-06 | 7.040 | 7.060 | 6.990 | 7.050 | 7.032 | 2,877,168 |
| 2025-08-05 | 6.990 | 7.040 | 6.990 | 7.040 | 7.022 | 3,078,000 |
| 2025-08-04 | 6.950 | 6.990 | 6.900 | 6.970 | 6.952 | 2,873,800 |
| 2025-08-01 | 6.900 | 6.980 | 6.880 | 6.960 | 6.942 | 3,642,600 |
| 2025-07-31 | 7.080 | 7.080 | 6.880 | 6.900 | 6.882 | 8,128,200 |
| 2025-07-30 | 7.050 | 7.100 | 7.020 | 7.080 | 7.061 | 5,588,000 |
| 2025-07-29 | 7.110 | 7.110 | 7.000 | 7.050 | 7.032 | 5,512,800 |
| 2025-07-28 | 7.170 | 7.200 | 7.080 | 7.090 | 7.071 | 4,612,832 |
| 2025-07-25 | 7.150 | 7.200 | 7.130 | 7.170 | 7.151 | 5,770,520 |
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.