Zhejiang Meida Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.190	6.250	5.990	5.990	5.990	5,272,220
2026-10-21	6.190	6.280	6.180	6.220	6.220	5,590,800
2026-10-20	5.980	6.170	5.980	6.170	6.170	6,471,080
2026-10-19	5.990	6.040	5.880	6.020	6.020	4,580,200
2026-10-16	5.980	6.130	5.930	5.980	5.980	5,685,856
2026-10-15	6.030	6.070	5.930	5.940	5.940	6,161,513
2026-10-14	6.230	6.310	6.070	6.100	6.100	5,985,719
2026-10-13	6.080	6.490	6.010	6.250	6.250	11,795,171
2026-10-12	6.150	6.220	6.060	6.090	6.090	3,652,505
2026-10-09	6.040	6.180	5.920	6.170	6.170	5,127,025
2026-10-08	6.190	6.250	6.000	6.070	6.070	6,485,400
2026-09-30	6.200	6.200	6.070	6.130	6.130	4,773,700
2026-09-29	6.190	6.220	6.070	6.090	6.090	7,011,256
2026-09-28	6.370	6.550	6.180	6.180	6.180	10,851,992
2026-09-24	6.250	6.680	6.250	6.400	6.400	15,825,085
2026-09-23	6.170	6.450	6.080	6.300	6.300	13,463,628
2026-09-22	6.080	6.250	6.060	6.200	6.200	6,981,700
2026-09-21	6.180	6.210	6.080	6.080	6.080	7,516,200
2026-09-18	6.230	6.310	6.150	6.150	6.150	8,434,180
2026-09-17	6.210	6.260	6.110	6.230	6.230	5,532,095
2026-09-16	6.370	6.650	6.190	6.220	6.220	8,610,359
2026-09-15	6.420	6.450	6.230	6.240	6.240	3,613,100
2026-09-14	6.310	6.450	6.280	6.430	6.430	3,711,900
2026-09-11	6.360	6.440	6.290	6.310	6.310	5,480,400
2026-09-10	6.440	6.480	6.360	6.360	6.360	3,512,359
2026-09-09	6.590	6.590	6.430	6.480	6.480	3,809,800
2026-09-08	6.590	6.630	6.550	6.590	6.590	2,579,000
2026-09-07	6.570	6.640	6.500	6.590	6.590	3,822,400
2026-09-04	6.660	6.730	6.530	6.570	6.570	7,300,291
2026-09-03	6.780	6.870	6.630	6.660	6.660	4,028,500
2026-09-02	6.790	6.830	6.650	6.780	6.780	4,476,600
2026-09-01	6.700	6.870	6.650	6.790	6.790	5,830,838
2026-08-31	6.760	6.800	6.630	6.680	6.680	4,958,200
2026-08-28	6.840	6.880	6.780	6.800	6.800	3,217,000
2026-08-27	6.890	6.910	6.810	6.840	6.840	4,265,200
2026-08-26	6.960	7.080	6.850	6.890	6.890	5,406,600
2026-08-25	6.640	7.000	6.640	6.940	6.940	6,863,100
2026-08-24	6.790	6.850	6.610	6.680	6.680	5,299,040
2026-08-21	6.820	6.850	6.700	6.800	6.800	4,685,995
2026-08-20	6.900	6.920	6.810	6.860	6.860	4,467,092
2026-08-19	7.040	7.070	6.810	6.820	6.820	6,959,700
2026-08-18	7.030	7.080	6.950	7.030	7.030	5,188,600
2026-08-17	7.110	7.120	7.000	7.060	7.060	6,318,900
2026-08-14	7.280	7.280	7.000	7.120	7.120	9,784,146
2026-08-13	7.550	7.680	7.270	7.280	7.280	14,926,546
2026-08-12	7.110	7.760	7.000	7.610	7.610	24,602,576
2026-08-11	6.980	7.130	6.820	7.100	7.100	10,609,902
2026-08-10	6.750	6.960	6.700	6.940	6.940	8,131,800
2026-08-07	6.740	6.840	6.470	6.770	6.770	8,730,520
2026-08-06	6.610	6.700	6.540	6.690	6.690	6,720,600
2026-08-05	6.680	6.780	6.580	6.660	6.660	7,685,658
2026-08-04	6.620	6.700	6.550	6.590	6.590	8,561,238
2026-08-03	6.470	6.530	6.360	6.490	6.490	7,483,420
2026-07-31	6.220	6.400	6.210	6.340	6.340	9,628,002
2026-07-30	6.450	6.550	6.200	6.240	6.240	12,313,930
2026-07-29	6.400	6.580	6.350	6.430	6.430	11,681,879
2026-07-28	6.350	6.570	6.320	6.390	6.390	10,768,499
2026-07-27	6.080	6.580	6.070	6.450	6.450	17,767,707
2026-07-24	6.210	6.300	6.050	6.080	6.080	12,995,751
2026-07-23	6.010	6.350	6.000	6.310	6.310	17,375,449

Page 1 of 21 · 1,211 trading daysOlder →

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.