Zhejiang Meida Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.690 | 7.700 | 7.410 | 7.440 | 7.124 | 5,827,300 |
| 2024-10-28 | 7.550 | 7.740 | 7.530 | 7.730 | 7.401 | 4,757,828 |
| 2024-10-25 | 7.450 | 7.560 | 7.450 | 7.550 | 7.229 | 3,523,980 |
| 2024-10-24 | 7.420 | 7.510 | 7.390 | 7.470 | 7.152 | 1,945,700 |
| 2024-10-23 | 7.500 | 7.520 | 7.410 | 7.440 | 7.124 | 3,663,100 |
| 2024-10-22 | 7.290 | 7.520 | 7.280 | 7.500 | 7.181 | 5,359,245 |
| 2024-10-21 | 7.280 | 7.340 | 7.220 | 7.290 | 6.980 | 4,114,020 |
| 2024-10-18 | 7.230 | 7.380 | 7.190 | 7.280 | 6.970 | 4,369,654 |
| 2024-10-17 | 7.280 | 7.410 | 7.230 | 7.240 | 6.932 | 3,153,300 |
| 2024-10-16 | 7.260 | 7.370 | 7.210 | 7.270 | 6.961 | 2,617,380 |
| 2024-10-15 | 7.400 | 7.450 | 7.290 | 7.300 | 6.990 | 3,248,900 |
| 2024-10-14 | 7.310 | 7.450 | 7.180 | 7.410 | 7.095 | 4,232,320 |
| 2024-10-11 | 7.530 | 7.560 | 7.220 | 7.300 | 6.990 | 4,386,414 |
| 2024-10-10 | 7.400 | 7.620 | 7.340 | 7.520 | 7.200 | 5,581,101 |
| 2024-10-09 | 8.160 | 8.160 | 7.390 | 7.390 | 7.076 | 10,103,664 |
| 2024-10-08 | 8.690 | 8.700 | 7.910 | 8.200 | 7.851 | 17,127,408 |
| 2024-09-30 | 7.600 | 8.070 | 7.540 | 7.910 | 7.574 | 14,067,631 |
| 2024-09-27 | 7.260 | 7.500 | 7.240 | 7.370 | 7.057 | 8,112,690 |
| 2024-09-26 | 6.860 | 7.190 | 6.800 | 7.190 | 6.884 | 5,805,009 |
| 2024-09-25 | 6.860 | 7.060 | 6.860 | 6.900 | 6.607 | 3,867,600 |
| 2024-09-24 | 6.500 | 6.880 | 6.500 | 6.800 | 6.511 | 3,981,040 |
| 2024-09-23 | 6.490 | 6.570 | 6.450 | 6.490 | 6.214 | 1,464,880 |
| 2024-09-20 | 6.550 | 6.590 | 6.420 | 6.490 | 6.214 | 1,906,174 |
| 2024-09-19 | 6.360 | 6.590 | 6.350 | 6.540 | 6.262 | 2,757,028 |
| 2024-09-18 | 6.310 | 6.370 | 6.210 | 6.350 | 6.080 | 1,818,020 |
| 2024-09-13 | 6.420 | 6.430 | 6.300 | 6.310 | 6.042 | 1,409,429 |
| 2024-09-12 | 6.500 | 6.530 | 6.410 | 6.410 | 6.137 | 1,606,620 |
| 2024-09-11 | 6.500 | 6.540 | 6.430 | 6.460 | 6.185 | 1,527,454 |
| 2024-09-10 | 6.530 | 6.580 | 6.400 | 6.490 | 6.214 | 2,065,026 |
| 2024-09-09 | 6.700 | 6.700 | 6.500 | 6.530 | 6.252 | 2,191,948 |
| 2024-09-06 | 6.740 | 6.830 | 6.700 | 6.720 | 6.434 | 1,376,600 |
| 2024-09-05 | 6.740 | 6.760 | 6.670 | 6.760 | 6.473 | 1,376,977 |
| 2024-09-04 | 6.680 | 6.770 | 6.630 | 6.700 | 6.415 | 1,723,220 |
| 2024-09-03 | 6.660 | 6.770 | 6.620 | 6.710 | 6.425 | 2,098,120 |
| 2024-09-02 | 6.820 | 6.820 | 6.650 | 6.660 | 6.377 | 2,428,495 |
| 2024-08-30 | 6.870 | 6.930 | 6.520 | 6.830 | 6.540 | 4,543,380 |
| 2024-08-29 | 6.810 | 6.890 | 6.780 | 6.890 | 6.597 | 1,114,000 |
| 2024-08-28 | 6.830 | 6.870 | 6.750 | 6.830 | 6.540 | 1,029,770 |
| 2024-08-27 | 6.890 | 6.890 | 6.830 | 6.830 | 6.540 | 1,177,400 |
| 2024-08-26 | 6.870 | 6.910 | 6.810 | 6.900 | 6.607 | 1,324,340 |
| 2024-08-23 | 6.970 | 7.020 | 6.840 | 6.870 | 6.578 | 1,696,900 |
| 2024-08-22 | 7.010 | 7.020 | 6.910 | 6.930 | 6.635 | 1,122,000 |
| 2024-08-21 | 7.070 | 7.070 | 6.970 | 6.980 | 6.683 | 931,500 |
| 2024-08-20 | 7.120 | 7.120 | 7.000 | 7.020 | 6.722 | 1,319,800 |
| 2024-08-19 | 7.110 | 7.180 | 7.100 | 7.120 | 6.817 | 917,640 |
| 2024-08-16 | 7.180 | 7.200 | 7.100 | 7.110 | 6.808 | 1,120,640 |
| 2024-08-15 | 7.190 | 7.220 | 7.110 | 7.180 | 6.875 | 1,393,670 |
| 2024-08-14 | 7.180 | 7.210 | 7.140 | 7.170 | 6.865 | 926,700 |
| 2024-08-13 | 7.220 | 7.240 | 7.130 | 7.200 | 6.894 | 1,253,600 |
| 2024-08-12 | 7.250 | 7.280 | 7.190 | 7.220 | 6.913 | 940,600 |
| 2024-08-09 | 7.320 | 7.360 | 7.250 | 7.250 | 6.942 | 1,777,807 |
| 2024-08-08 | 7.200 | 7.320 | 7.170 | 7.280 | 6.970 | 1,919,747 |
| 2024-08-07 | 7.290 | 7.300 | 7.170 | 7.200 | 6.894 | 1,003,600 |
| 2024-08-06 | 7.170 | 7.250 | 7.140 | 7.250 | 6.942 | 1,327,000 |
| 2024-08-05 | 7.200 | 7.350 | 7.120 | 7.140 | 6.836 | 1,895,950 |
| 2024-08-02 | 7.260 | 7.310 | 7.200 | 7.220 | 6.913 | 1,544,200 |
| 2024-08-01 | 7.330 | 7.390 | 7.250 | 7.290 | 6.980 | 2,307,700 |
| 2024-07-31 | 7.160 | 7.370 | 7.120 | 7.320 | 7.009 | 2,510,456 |
| 2024-07-30 | 7.160 | 7.170 | 7.070 | 7.150 | 6.846 | 1,193,831 |
| 2024-07-29 | 7.340 | 7.350 | 7.150 | 7.170 | 6.865 | 2,828,231 |
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.