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
2024-04-30	11.940	12.120	11.600	11.810	11.810	8,274,860
2024-04-29	11.500	12.240	11.500	11.920	11.920	12,946,280
2024-04-26	11.100	11.550	11.100	11.480	11.480	8,677,700
2024-04-25	11.150	11.310	11.040	11.140	11.140	6,497,700
2024-04-24	10.750	11.230	10.700	11.230	11.230	9,572,780
2024-04-23	10.670	11.000	10.670	10.790	10.790	7,264,400
2024-04-22	10.620	10.860	10.320	10.650	10.650	6,394,800
2024-04-19	10.860	11.020	10.620	10.770	10.770	7,731,700
2024-04-18	11.100	11.380	10.820	10.950	10.950	11,395,400
2024-04-17	10.350	11.200	10.340	11.200	11.200	14,888,460
2024-04-16	11.040	11.040	10.080	10.110	10.110	15,878,970
2024-04-15	11.690	12.010	10.790	11.060	11.060	18,144,760
2024-04-12	12.000	12.250	11.720	11.730	11.730	11,468,130
2024-04-11	11.940	12.400	11.830	12.080	12.080	13,802,300
2024-04-10	12.000	12.120	11.580	12.090	12.090	14,650,440
2024-04-09	12.160	12.290	11.850	12.090	12.090	9,302,300
2024-04-08	12.460	12.490	12.020	12.070	12.070	10,745,950
2024-04-03	12.950	13.000	12.340	12.510	12.510	15,083,820
2024-04-02	13.610	13.620	12.930	13.020	13.020	15,645,100
2024-04-01	13.550	13.820	13.360	13.620	13.620	13,352,500
2024-03-29	13.390	13.710	13.000	13.560	13.560	18,467,600
2024-03-28	12.960	13.760	12.720	13.410	13.410	23,698,590
2024-03-27	13.580	14.020	12.800	12.960	12.960	32,497,801
2024-03-26	15.000	15.610	14.120	14.120	14.120	43,575,160
2024-03-25	15.400	16.270	14.750	15.260	15.260	55,363,059
2024-03-22	15.000	15.400	14.500	14.980	14.980	34,467,801
2024-03-21	14.790	15.580	14.570	15.070	15.070	36,442,848
2024-03-20	14.560	14.840	14.510	14.800	14.800	20,049,500
2024-03-19	14.900	15.180	14.530	14.550	14.550	27,019,199
2024-03-18	14.020	15.270	13.760	14.900	14.900	37,226,551
2024-03-15	13.900	13.960	13.520	13.920	13.920	18,384,900
2024-03-14	14.200	14.330	13.650	13.930	13.930	22,566,770
2024-03-13	14.570	14.790	14.200	14.380	14.380	23,995,619
2024-03-12	14.970	15.040	14.380	14.570	14.570	25,447,830
2024-03-11	14.660	14.780	13.980	14.770	14.770	31,194,789
2024-03-08	14.900	15.350	14.560	15.000	15.000	32,031,740
2024-03-07	15.240	15.770	14.500	15.300	15.300	51,777,898
2024-03-06	14.570	15.200	14.380	14.850	14.850	39,679,219
2024-03-05	14.500	15.490	14.180	14.750	14.750	56,224,840
2024-03-04	15.330	15.380	13.960	14.900	14.900	57,296,422
2024-03-01	14.300	15.480	13.810	14.700	14.700	69,534,531
2024-02-29	11.700	13.810	11.700	13.810	13.810	60,337,301
2024-02-28	12.520	12.950	11.480	11.510	11.510	34,773,320
2024-02-27	11.560	12.500	11.320	12.450	12.450	23,924,600
2024-02-26	11.370	11.840	11.170	11.560	11.560	15,012,100
2024-02-23	10.860	11.550	10.820	11.540	11.540	16,485,500
2024-02-22	10.330	10.890	10.330	10.850	10.850	11,990,780
2024-02-21	10.130	10.740	10.010	10.330	10.330	11,599,060
2024-02-20	10.120	10.320	9.890	10.260	10.260	11,544,960
2024-02-19	9.660	10.470	9.600	10.120	10.120	16,462,609
2024-02-08	8.330	9.440	8.300	9.360	9.360	16,250,780
2024-02-07	8.850	8.920	8.080	8.360	8.360	17,238,801
2024-02-06	8.210	9.050	7.750	8.720	8.720	19,435,801
2024-02-05	9.960	10.120	8.300	8.590	8.590	19,533,301
2024-02-02	10.790	11.070	9.580	10.010	10.010	12,687,500
2024-02-01	10.740	11.030	10.440	10.700	10.700	9,904,100
2024-01-31	11.770	11.840	10.890	10.930	10.930	10,227,010
2024-01-30	12.020	12.240	11.750	11.780	11.780	5,463,700
2024-01-29	12.770	12.770	12.120	12.130	12.130	6,943,200
2024-01-26	12.750	13.000	12.630	12.670	12.670	8,016,800

← NewerPage 11 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.