Zhejiang Merit Interactive Network Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.300	9.460	9.200	9.370	9.370	6,392,800
2024-07-29	9.270	9.380	9.160	9.300	9.300	5,538,100
2024-07-26	9.100	9.300	9.080	9.280	9.280	5,182,200
2024-07-25	9.000	9.260	8.930	9.140	9.140	6,373,515
2024-07-24	9.260	9.320	9.030	9.060	9.060	6,677,100
2024-07-23	9.550	9.550	9.270	9.330	9.330	5,876,810
2024-07-22	9.270	9.580	9.200	9.470	9.470	8,362,600
2024-07-19	9.120	9.280	9.030	9.220	9.220	5,631,400
2024-07-18	9.170	9.220	8.870	9.120	9.120	8,416,900
2024-07-16	9.340	9.530	9.250	9.450	9.450	6,277,800
2024-07-15	9.580	9.590	9.280	9.370	9.370	7,370,300
2024-07-12	9.760	9.880	9.580	9.590	9.590	6,965,400
2024-07-11	9.800	9.860	9.700	9.830	9.830	8,730,300
2024-07-10	9.580	9.830	9.500	9.590	9.590	7,465,000
2024-07-09	9.470	9.690	9.110	9.640	9.640	9,913,876
2024-07-08	9.700	9.850	9.390	9.440	9.440	10,171,200
2024-07-05	9.870	10.080	9.640	9.900	9.900	11,060,700
2024-07-04	10.090	10.360	9.660	9.740	9.740	14,498,000
2024-07-03	10.250	10.260	9.960	10.010	10.010	7,785,872
2024-07-02	10.000	10.350	9.970	10.200	10.200	11,487,800
2024-07-01	9.880	9.970	9.600	9.910	9.910	8,319,072
2024-06-28	10.000	10.220	9.820	9.890	9.890	10,352,300
2024-06-27	10.180	10.290	9.970	9.990	9.990	13,350,400
2024-06-26	9.360	10.200	9.330	10.130	10.130	15,278,990
2024-06-25	9.550	9.720	9.250	9.390	9.390	9,097,990
2024-06-24	9.840	10.020	9.510	9.520	9.520	10,786,400
2024-06-21	10.100	10.230	9.900	10.040	10.040	7,198,900
2024-06-20	10.450	10.490	10.110	10.130	10.130	8,406,883
2024-06-19	10.600	10.700	10.450	10.500	10.500	8,588,000
2024-06-18	10.290	10.710	10.260	10.580	10.580	9,540,594
2024-06-17	10.250	10.390	10.220	10.280	10.280	5,166,794
2024-06-14	10.260	10.460	10.120	10.390	10.390	6,973,648
2024-06-13	10.340	10.680	10.230	10.300	10.300	9,137,800
2024-06-12	10.230	10.430	10.230	10.350	10.350	8,856,538
2024-06-11	9.940	10.140	9.710	10.090	10.090	8,375,583
2024-06-07	9.700	10.040	9.700	10.020	10.020	12,270,260
2024-06-06	10.380	10.490	9.460	9.550	9.550	20,314,150
2024-06-05	10.600	10.670	10.280	10.310	10.310	11,416,000
2024-06-04	11.000	11.000	10.540	10.640	10.640	13,660,090
2024-06-03	11.150	11.200	10.880	11.010	11.010	9,428,900
2024-05-31	10.780	11.360	10.780	11.180	11.180	14,467,570
2024-05-30	10.940	10.970	10.700	10.780	10.780	13,488,910
2024-05-29	10.800	11.500	10.800	11.090	11.090	20,659,090
2024-05-28	11.010	11.180	10.820	10.870	10.870	10,080,700
2024-05-27	11.250	11.330	10.880	11.150	11.150	13,740,400
2024-05-24	11.820	11.920	11.190	11.260	11.260	21,473,900
2024-05-23	12.240	12.400	11.760	11.860	11.860	16,771,570
2024-05-22	11.950	12.310	11.930	12.280	12.280	16,835,100
2024-05-21	12.390	12.680	12.080	12.140	12.140	23,663,260
2024-05-20	11.920	12.270	11.750	12.120	12.120	14,699,500
2024-05-17	12.050	12.200	11.800	12.000	12.000	15,970,000
2024-05-16	12.000	12.380	11.900	12.100	12.100	22,161,760
2024-05-15	12.400	12.980	12.130	12.240	12.240	30,891,039
2024-05-14	12.220	12.740	12.040	12.350	12.350	31,595,311
2024-05-13	13.000	13.000	12.240	12.440	12.440	45,506,711
2024-05-10	11.620	13.750	11.620	13.750	13.750	59,954,922
2024-05-09	11.500	11.650	11.450	11.460	11.460	6,664,300
2024-05-08	11.750	11.850	11.390	11.490	11.490	9,074,100
2024-05-07	11.870	12.100	11.700	11.920	11.920	9,000,900
2024-05-06	12.010	12.100	11.730	11.830	11.830	8,343,400

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.0500 CNY
2022-07-11	0.0500 CNY
2021-06-21	0.0500 CNY
2020-06-12	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.