Zhejiang Meida Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.100 | 7.150 | 7.090 | 7.150 | 7.131 | 5,120,320 |
| 2025-07-23 | 7.130 | 7.160 | 7.090 | 7.120 | 7.101 | 4,220,920 |
| 2025-07-22 | 7.100 | 7.130 | 7.040 | 7.130 | 7.111 | 4,222,337 |
| 2025-07-21 | 7.050 | 7.110 | 7.030 | 7.100 | 7.081 | 4,509,600 |
| 2025-07-18 | 7.090 | 7.090 | 7.010 | 7.030 | 7.012 | 3,950,000 |
| 2025-07-17 | 7.140 | 7.150 | 7.050 | 7.060 | 7.042 | 4,193,140 |
| 2025-07-16 | 7.030 | 7.160 | 7.030 | 7.140 | 7.121 | 6,641,928 |
| 2025-07-15 | 7.100 | 7.110 | 6.950 | 7.060 | 7.042 | 5,299,220 |
| 2025-07-14 | 7.070 | 7.160 | 7.060 | 7.140 | 7.121 | 5,945,345 |
| 2025-07-11 | 7.120 | 7.120 | 7.070 | 7.080 | 7.061 | 3,617,120 |
| 2025-07-10 | 7.070 | 7.170 | 7.070 | 7.110 | 7.091 | 3,606,500 |
| 2025-07-09 | 7.080 | 7.230 | 7.030 | 7.090 | 7.071 | 5,568,800 |
| 2025-07-08 | 7.070 | 7.110 | 7.020 | 7.070 | 7.051 | 4,165,320 |
| 2025-07-07 | 6.880 | 7.160 | 6.870 | 7.070 | 7.051 | 6,770,100 |
| 2025-07-04 | 6.980 | 6.990 | 6.890 | 6.900 | 6.882 | 3,113,400 |
| 2025-07-03 | 6.990 | 7.000 | 6.940 | 6.990 | 6.972 | 3,211,400 |
| 2025-07-02 | 6.970 | 6.990 | 6.940 | 6.980 | 6.962 | 4,237,900 |
| 2025-07-01 | 6.940 | 6.940 | 6.870 | 6.930 | 6.912 | 2,797,000 |
| 2025-06-30 | 6.880 | 6.920 | 6.860 | 6.910 | 6.892 | 2,848,500 |
| 2025-06-27 | 6.860 | 6.950 | 6.840 | 6.870 | 6.852 | 3,497,800 |
| 2025-06-26 | 6.900 | 6.900 | 6.820 | 6.860 | 6.842 | 4,235,900 |
| 2025-06-25 | 6.970 | 6.980 | 6.850 | 6.900 | 6.882 | 8,045,690 |
| 2025-06-24 | 6.800 | 6.970 | 6.770 | 6.970 | 6.952 | 5,651,100 |
| 2025-06-23 | 6.870 | 6.880 | 6.710 | 6.740 | 6.722 | 7,807,318 |
| 2025-06-20 | 6.890 | 6.950 | 6.860 | 6.870 | 6.852 | 2,429,500 |
| 2025-06-19 | 6.980 | 7.030 | 6.880 | 6.910 | 6.892 | 3,449,900 |
| 2025-06-18 | 7.150 | 7.150 | 7.000 | 7.010 | 6.992 | 4,824,000 |
| 2025-06-17 | 7.140 | 7.180 | 7.120 | 7.160 | 7.141 | 2,669,000 |
| 2025-06-16 | 7.200 | 7.320 | 7.110 | 7.140 | 7.121 | 4,398,900 |
| 2025-06-13 | 7.310 | 7.320 | 7.120 | 7.150 | 7.131 | 5,184,983 |
| 2025-06-12 | 7.350 | 7.430 | 7.270 | 7.320 | 7.301 | 4,642,318 |
| 2025-06-11 | 7.200 | 7.360 | 7.190 | 7.340 | 7.321 | 7,867,640 |
| 2025-06-10 | 7.260 | 7.290 | 7.150 | 7.200 | 7.181 | 4,000,900 |
| 2025-06-09 | 7.250 | 7.350 | 7.210 | 7.270 | 7.251 | 3,680,460 |
| 2025-06-06 | 7.200 | 7.280 | 7.160 | 7.270 | 7.251 | 3,861,898 |
| 2025-06-05 | 7.230 | 7.300 | 7.170 | 7.210 | 7.191 | 4,112,600 |
| 2025-06-04 | 7.130 | 7.250 | 7.010 | 7.250 | 7.231 | 8,607,600 |
| 2025-06-03 | 7.120 | 7.170 | 7.080 | 7.140 | 7.121 | 3,389,000 |
| 2025-05-30 | 7.180 | 7.360 | 7.140 | 7.160 | 7.141 | 5,114,800 |
| 2025-05-29 | 7.240 | 7.240 | 7.160 | 7.200 | 7.181 | 5,088,630 |
| 2025-05-28 | 7.190 | 7.380 | 7.120 | 7.260 | 7.241 | 8,636,798 |
| 2025-05-27 | 7.320 | 7.780 | 7.290 | 7.500 | 7.181 | 10,159,100 |
| 2025-05-26 | 7.270 | 7.330 | 7.220 | 7.310 | 6.999 | 2,527,060 |
| 2025-05-23 | 7.380 | 7.380 | 7.270 | 7.290 | 6.980 | 2,370,100 |
| 2025-05-22 | 7.400 | 7.470 | 7.330 | 7.350 | 7.038 | 2,547,600 |
| 2025-05-21 | 7.440 | 7.470 | 7.360 | 7.400 | 7.085 | 2,622,600 |
| 2025-05-20 | 7.460 | 7.500 | 7.400 | 7.450 | 7.133 | 3,133,800 |
| 2025-05-19 | 7.390 | 7.520 | 7.330 | 7.480 | 7.162 | 4,388,926 |
| 2025-05-16 | 7.250 | 7.550 | 7.240 | 7.370 | 7.057 | 5,951,966 |
| 2025-05-15 | 7.260 | 7.330 | 7.210 | 7.260 | 6.951 | 2,880,920 |
| 2025-05-14 | 7.250 | 7.310 | 7.180 | 7.290 | 6.980 | 3,378,922 |
| 2025-05-13 | 7.350 | 7.390 | 7.270 | 7.280 | 6.970 | 2,866,820 |
| 2025-05-12 | 7.360 | 7.400 | 7.220 | 7.300 | 6.990 | 3,109,400 |
| 2025-05-09 | 7.320 | 7.420 | 7.270 | 7.280 | 6.970 | 3,977,300 |
| 2025-05-08 | 7.300 | 7.320 | 7.240 | 7.310 | 6.999 | 2,839,700 |
| 2025-05-07 | 7.200 | 7.360 | 7.190 | 7.300 | 6.990 | 6,434,100 |
| 2025-05-06 | 7.130 | 7.200 | 7.110 | 7.160 | 6.856 | 3,807,500 |
| 2025-04-30 | 7.150 | 7.320 | 7.130 | 7.130 | 6.827 | 4,448,680 |
| 2025-04-29 | 6.990 | 7.190 | 6.970 | 7.170 | 6.865 | 4,239,800 |
| 2025-04-28 | 6.880 | 7.250 | 6.850 | 7.010 | 6.712 | 7,627,400 |
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.