Zhejiang Meida Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.480 | 7.500 | 7.370 | 7.410 | 7.095 | 5,169,332 |
| 2025-01-21 | 7.670 | 7.690 | 7.460 | 7.500 | 7.181 | 8,437,300 |
| 2025-01-20 | 7.700 | 7.810 | 7.600 | 7.630 | 7.306 | 15,695,035 |
| 2025-01-17 | 8.000 | 8.120 | 7.780 | 7.800 | 7.468 | 28,158,238 |
| 2025-01-16 | 7.770 | 7.770 | 7.770 | 7.770 | 7.440 | 10,254,840 |
| 2025-01-15 | 7.120 | 7.150 | 7.050 | 7.060 | 6.760 | 2,468,840 |
| 2025-01-14 | 6.960 | 7.120 | 6.960 | 7.120 | 6.817 | 3,028,100 |
| 2025-01-13 | 6.980 | 6.980 | 6.850 | 6.930 | 6.635 | 2,887,603 |
| 2025-01-10 | 7.180 | 7.190 | 6.970 | 6.980 | 6.683 | 3,530,400 |
| 2025-01-09 | 7.290 | 7.300 | 7.130 | 7.150 | 6.846 | 3,443,098 |
| 2025-01-08 | 7.220 | 7.320 | 7.050 | 7.280 | 6.970 | 3,790,800 |
| 2025-01-07 | 7.150 | 7.250 | 7.130 | 7.250 | 6.942 | 3,090,400 |
| 2025-01-06 | 7.080 | 7.240 | 6.900 | 7.130 | 6.827 | 4,209,900 |
| 2025-01-03 | 7.390 | 7.440 | 7.060 | 7.080 | 6.779 | 6,180,500 |
| 2025-01-02 | 7.310 | 7.600 | 7.220 | 7.310 | 6.999 | 6,695,000 |
| 2024-12-31 | 7.570 | 7.630 | 7.310 | 7.340 | 7.028 | 5,375,398 |
| 2024-12-30 | 7.580 | 7.580 | 7.450 | 7.510 | 7.191 | 2,982,160 |
| 2024-12-27 | 7.490 | 7.600 | 7.450 | 7.580 | 7.258 | 3,644,540 |
| 2024-12-26 | 7.450 | 7.520 | 7.440 | 7.500 | 7.181 | 3,346,600 |
| 2024-12-25 | 7.590 | 7.620 | 7.360 | 7.450 | 7.133 | 4,032,740 |
| 2024-12-24 | 7.520 | 7.640 | 7.500 | 7.610 | 7.286 | 3,780,780 |
| 2024-12-23 | 7.760 | 7.800 | 7.460 | 7.520 | 7.200 | 6,222,481 |
| 2024-12-20 | 7.760 | 7.970 | 7.740 | 7.770 | 7.440 | 5,111,900 |
| 2024-12-19 | 7.660 | 7.750 | 7.600 | 7.740 | 7.411 | 4,671,561 |
| 2024-12-18 | 7.780 | 7.840 | 7.670 | 7.730 | 7.401 | 6,129,481 |
| 2024-12-17 | 8.070 | 8.140 | 7.760 | 7.780 | 7.449 | 10,265,643 |
| 2024-12-16 | 8.210 | 8.500 | 8.060 | 8.110 | 7.765 | 11,742,300 |
| 2024-12-13 | 8.400 | 8.440 | 8.130 | 8.210 | 7.861 | 13,945,128 |
| 2024-12-12 | 8.130 | 8.480 | 8.120 | 8.400 | 8.043 | 21,109,177 |
| 2024-12-11 | 7.990 | 8.160 | 7.920 | 8.130 | 7.784 | 9,652,500 |
| 2024-12-10 | 8.200 | 8.300 | 7.980 | 8.000 | 7.660 | 13,554,879 |
| 2024-12-09 | 7.910 | 8.080 | 7.900 | 8.030 | 7.689 | 9,549,941 |
| 2024-12-06 | 7.970 | 7.990 | 7.870 | 7.920 | 7.583 | 8,657,400 |
| 2024-12-05 | 7.870 | 7.970 | 7.830 | 7.950 | 7.612 | 7,681,100 |
| 2024-12-04 | 8.070 | 8.200 | 7.880 | 7.930 | 7.593 | 13,058,871 |
| 2024-12-03 | 8.230 | 8.310 | 7.980 | 8.060 | 7.717 | 16,170,876 |
| 2024-12-02 | 8.230 | 8.580 | 8.000 | 8.300 | 7.947 | 24,683,948 |
| 2024-11-29 | 8.140 | 8.480 | 8.140 | 8.260 | 7.909 | 23,961,747 |
| 2024-11-28 | 8.340 | 8.690 | 8.180 | 8.310 | 7.957 | 42,526,444 |
| 2024-11-27 | 7.380 | 8.120 | 7.260 | 8.120 | 7.775 | 22,845,925 |
| 2024-11-26 | 7.450 | 7.530 | 7.360 | 7.380 | 7.066 | 3,057,600 |
| 2024-11-25 | 7.370 | 7.520 | 7.340 | 7.480 | 7.162 | 4,324,468 |
| 2024-11-22 | 7.610 | 7.700 | 7.360 | 7.380 | 7.066 | 5,096,620 |
| 2024-11-21 | 7.630 | 7.690 | 7.570 | 7.630 | 7.306 | 4,099,600 |
| 2024-11-20 | 7.480 | 7.660 | 7.440 | 7.650 | 7.325 | 8,173,888 |
| 2024-11-19 | 7.320 | 7.470 | 7.310 | 7.470 | 7.152 | 4,071,580 |
| 2024-11-18 | 7.440 | 7.500 | 7.280 | 7.320 | 7.009 | 4,758,200 |
| 2024-11-15 | 7.410 | 7.590 | 7.410 | 7.430 | 7.114 | 4,379,020 |
| 2024-11-14 | 7.580 | 7.700 | 7.430 | 7.470 | 7.152 | 5,258,660 |
| 2024-11-13 | 7.540 | 7.650 | 7.390 | 7.570 | 7.248 | 4,755,071 |
| 2024-11-12 | 7.480 | 7.660 | 7.460 | 7.510 | 7.191 | 8,060,946 |
| 2024-11-11 | 7.520 | 7.520 | 7.350 | 7.480 | 7.162 | 4,185,886 |
| 2024-11-08 | 7.590 | 7.660 | 7.410 | 7.490 | 7.172 | 5,886,340 |
| 2024-11-07 | 7.340 | 7.540 | 7.260 | 7.540 | 7.219 | 6,307,463 |
| 2024-11-06 | 7.280 | 7.360 | 7.210 | 7.350 | 7.038 | 5,158,700 |
| 2024-11-05 | 7.200 | 7.280 | 7.150 | 7.280 | 6.970 | 4,856,820 |
| 2024-11-04 | 7.070 | 7.200 | 7.050 | 7.190 | 6.884 | 3,794,700 |
| 2024-11-01 | 7.160 | 7.190 | 7.000 | 7.070 | 6.769 | 4,910,784 |
| 2024-10-31 | 7.230 | 7.270 | 7.120 | 7.170 | 6.865 | 5,751,711 |
| 2024-10-30 | 7.410 | 7.460 | 7.180 | 7.250 | 6.942 | 5,203,768 |
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.