Zhejiang Meida Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.110 | 7.210 | 7.110 | 7.190 | 6.884 | 3,259,900 |
| 2025-04-24 | 7.160 | 7.190 | 7.070 | 7.120 | 6.817 | 3,036,500 |
| 2025-04-23 | 7.110 | 7.190 | 7.110 | 7.170 | 6.865 | 2,317,700 |
| 2025-04-22 | 7.130 | 7.170 | 7.080 | 7.120 | 6.817 | 2,369,600 |
| 2025-04-21 | 7.090 | 7.140 | 7.070 | 7.130 | 6.827 | 1,733,580 |
| 2025-04-18 | 7.100 | 7.150 | 7.040 | 7.100 | 6.798 | 1,921,703 |
| 2025-04-17 | 7.100 | 7.200 | 7.080 | 7.100 | 6.798 | 2,950,000 |
| 2025-04-16 | 7.160 | 7.190 | 7.000 | 7.130 | 6.827 | 3,008,780 |
| 2025-04-15 | 7.200 | 7.250 | 7.140 | 7.190 | 6.884 | 2,903,800 |
| 2025-04-14 | 7.160 | 7.210 | 7.120 | 7.190 | 6.884 | 3,621,060 |
| 2025-04-11 | 7.000 | 7.130 | 7.000 | 7.080 | 6.779 | 3,355,343 |
| 2025-04-10 | 7.060 | 7.220 | 7.060 | 7.110 | 6.808 | 5,381,100 |
| 2025-04-09 | 6.920 | 7.070 | 6.620 | 7.030 | 6.731 | 6,462,260 |
| 2025-04-08 | 6.900 | 7.010 | 6.700 | 7.010 | 6.712 | 7,298,260 |
| 2025-04-07 | 7.390 | 7.390 | 6.900 | 6.900 | 6.607 | 10,538,580 |
| 2025-04-03 | 7.790 | 7.790 | 7.600 | 7.670 | 7.344 | 6,929,700 |
| 2025-04-02 | 7.780 | 7.900 | 7.730 | 7.860 | 7.526 | 8,022,220 |
| 2025-04-01 | 7.670 | 7.800 | 7.670 | 7.770 | 7.440 | 5,989,800 |
| 2025-03-31 | 7.720 | 7.880 | 7.620 | 7.680 | 7.353 | 7,746,612 |
| 2025-03-28 | 7.690 | 7.860 | 7.680 | 7.780 | 7.449 | 6,675,534 |
| 2025-03-27 | 7.670 | 7.760 | 7.640 | 7.730 | 7.401 | 3,847,460 |
| 2025-03-26 | 7.640 | 7.710 | 7.610 | 7.700 | 7.373 | 3,849,600 |
| 2025-03-25 | 7.570 | 7.650 | 7.540 | 7.650 | 7.325 | 3,820,954 |
| 2025-03-24 | 7.640 | 7.710 | 7.450 | 7.580 | 7.258 | 6,091,576 |
| 2025-03-21 | 7.720 | 7.780 | 7.600 | 7.650 | 7.325 | 5,511,700 |
| 2025-03-20 | 7.800 | 7.810 | 7.730 | 7.750 | 7.421 | 4,762,400 |
| 2025-03-19 | 7.850 | 7.890 | 7.760 | 7.790 | 7.459 | 6,179,123 |
| 2025-03-18 | 7.910 | 7.910 | 7.800 | 7.860 | 7.526 | 5,978,560 |
| 2025-03-17 | 7.780 | 7.910 | 7.750 | 7.910 | 7.574 | 9,719,863 |
| 2025-03-14 | 7.770 | 7.890 | 7.730 | 7.880 | 7.545 | 9,716,000 |
| 2025-03-13 | 7.720 | 7.780 | 7.640 | 7.780 | 7.449 | 6,738,015 |
| 2025-03-12 | 7.780 | 7.820 | 7.720 | 7.740 | 7.411 | 6,856,380 |
| 2025-03-11 | 7.620 | 7.800 | 7.580 | 7.800 | 7.468 | 8,053,160 |
| 2025-03-10 | 7.610 | 7.710 | 7.610 | 7.680 | 7.353 | 5,259,620 |
| 2025-03-07 | 7.720 | 7.780 | 7.610 | 7.650 | 7.325 | 8,317,200 |
| 2025-03-06 | 7.680 | 7.710 | 7.640 | 7.710 | 7.382 | 8,768,310 |
| 2025-03-05 | 7.690 | 7.720 | 7.560 | 7.670 | 7.344 | 7,132,402 |
| 2025-03-04 | 7.540 | 7.710 | 7.500 | 7.700 | 7.373 | 10,699,120 |
| 2025-03-03 | 7.600 | 7.670 | 7.510 | 7.550 | 7.229 | 10,049,470 |
| 2025-02-28 | 7.830 | 7.880 | 7.580 | 7.610 | 7.286 | 13,816,500 |
| 2025-02-27 | 8.110 | 8.110 | 7.810 | 7.910 | 7.574 | 33,849,402 |
| 2025-02-26 | 7.660 | 8.290 | 7.660 | 8.290 | 7.938 | 21,161,275 |
| 2025-02-25 | 7.380 | 7.580 | 7.360 | 7.540 | 7.219 | 7,868,270 |
| 2025-02-24 | 7.330 | 7.700 | 7.320 | 7.480 | 7.162 | 9,936,752 |
| 2025-02-21 | 7.420 | 7.430 | 7.270 | 7.360 | 7.047 | 5,242,480 |
| 2025-02-20 | 7.320 | 7.400 | 7.290 | 7.380 | 7.066 | 4,136,053 |
| 2025-02-19 | 7.250 | 7.340 | 7.230 | 7.320 | 7.009 | 3,050,402 |
| 2025-02-18 | 7.450 | 7.450 | 7.200 | 7.250 | 6.942 | 5,210,132 |
| 2025-02-17 | 7.420 | 7.450 | 7.340 | 7.450 | 7.133 | 4,763,060 |
| 2025-02-14 | 7.450 | 7.460 | 7.350 | 7.400 | 7.085 | 4,758,452 |
| 2025-02-13 | 7.460 | 7.590 | 7.420 | 7.440 | 7.124 | 6,596,600 |
| 2025-02-12 | 7.480 | 7.500 | 7.360 | 7.470 | 7.152 | 5,128,710 |
| 2025-02-11 | 7.510 | 7.530 | 7.430 | 7.460 | 7.143 | 5,418,210 |
| 2025-02-10 | 7.330 | 7.510 | 7.330 | 7.500 | 7.181 | 7,664,100 |
| 2025-02-07 | 7.270 | 7.430 | 7.250 | 7.320 | 7.009 | 6,829,770 |
| 2025-02-06 | 7.200 | 7.310 | 7.200 | 7.310 | 6.999 | 4,853,703 |
| 2025-02-05 | 7.370 | 7.390 | 7.190 | 7.260 | 6.951 | 5,733,600 |
| 2025-01-27 | 7.340 | 7.490 | 7.340 | 7.380 | 7.066 | 5,510,843 |
| 2025-01-24 | 7.340 | 7.350 | 7.190 | 7.330 | 7.018 | 5,427,120 |
| 2025-01-23 | 7.450 | 7.510 | 7.310 | 7.310 | 6.999 | 8,052,700 |
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.