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
2024-01-25	12.260	12.830	12.100	12.800	12.800	9,226,318
2024-01-24	12.150	12.340	11.680	12.230	12.230	7,589,700
2024-01-23	11.840	12.200	11.810	12.080	12.080	7,744,537
2024-01-22	12.780	13.080	11.770	11.880	11.880	9,851,800
2024-01-19	13.140	13.290	12.850	12.850	12.850	6,821,400
2024-01-18	13.000	13.300	12.730	13.110	13.110	10,628,000
2024-01-17	13.600	13.610	13.130	13.130	13.130	4,904,400
2024-01-16	13.610	13.660	13.200	13.540	13.540	7,376,300
2024-01-15	13.740	13.840	13.550	13.670	13.670	4,252,900
2024-01-12	14.220	14.290	13.800	13.850	13.850	6,646,100
2024-01-11	13.480	14.250	13.480	14.210	14.210	9,230,100
2024-01-10	14.080	14.120	13.500	13.520	13.520	9,659,000
2024-01-09	14.370	14.560	13.900	14.090	14.090	8,467,100
2024-01-08	14.690	14.690	14.230	14.230	14.230	5,151,500
2024-01-05	15.050	15.190	14.550	14.650	14.650	7,452,000
2024-01-04	14.880	15.030	14.680	14.880	14.880	5,488,700
2024-01-03	14.940	15.080	14.630	14.910	14.910	8,914,900
2024-01-02	15.430	15.550	14.980	15.000	15.000	8,465,400
2023-12-29	14.700	15.600	14.700	15.430	15.430	14,665,430
2023-12-28	14.550	14.890	14.200	14.820	14.820	11,153,940
2023-12-27	14.750	14.790	14.480	14.580	14.580	7,295,100
2023-12-26	15.250	15.260	14.380	14.530	14.530	13,586,300
2023-12-25	15.190	15.560	14.850	15.260	15.260	9,987,700
2023-12-22	16.500	16.600	15.070	15.180	15.180	26,530,250
2023-12-21	16.430	16.930	16.240	16.750	16.750	13,056,800
2023-12-20	17.100	17.130	16.190	16.500	16.500	18,948,480
2023-12-19	16.800	17.270	16.700	17.050	17.050	13,432,990
2023-12-18	17.000	17.620	16.780	16.830	16.830	18,445,000
2023-12-15	16.870	17.350	16.480	17.050	17.050	15,872,280
2023-12-14	17.440	17.590	16.910	17.020	17.020	17,798,900
2023-12-13	18.050	18.140	17.300	17.350	17.350	26,509,250
2023-12-12	17.730	18.550	17.510	18.140	18.140	41,014,680
2023-12-11	17.200	17.520	17.020	17.460	17.460	19,576,750
2023-12-08	17.480	17.580	17.100	17.260	17.260	21,275,801
2023-12-07	16.890	17.770	16.800	17.500	17.500	24,635,500
2023-12-06	16.690	17.280	16.310	16.920	16.920	18,284,900
2023-12-05	17.520	17.570	16.690	16.700	16.700	18,191,500
2023-12-04	17.030	18.110	17.000	17.500	17.500	34,861,594
2023-12-01	16.020	17.300	15.990	17.150	17.150	26,356,900
2023-11-30	16.500	16.600	15.870	16.020	16.020	14,720,300
2023-11-29	16.690	17.120	16.500	16.570	16.570	13,807,700
2023-11-28	16.760	17.000	16.260	16.780	16.780	16,028,260
2023-11-27	16.660	17.470	16.600	16.760	16.760	16,565,939
2023-11-24	17.500	17.570	16.460	16.590	16.590	18,382,301
2023-11-23	16.860	17.460	16.570	17.310	17.310	20,938,859
2023-11-22	17.200	17.800	16.950	16.970	16.970	23,043,000
2023-11-21	17.220	17.680	16.980	17.150	17.150	17,034,199
2023-11-20	17.010	17.570	16.990	17.370	17.370	20,302,199
2023-11-17	17.100	17.460	16.800	17.130	17.130	15,956,400
2023-11-16	16.780	17.590	16.610	17.050	17.050	24,783,100
2023-11-15	17.460	17.850	16.950	17.080	17.080	29,434,301
2023-11-14	17.430	17.900	16.890	17.400	17.400	38,059,398
2023-11-13	16.430	17.060	16.300	16.850	16.850	22,610,100
2023-11-10	16.700	16.830	16.100	16.140	16.140	28,948,000
2023-11-09	16.350	17.550	16.080	17.200	17.200	48,134,090
2023-11-08	16.460	16.800	16.120	16.330	16.330	31,795,891
2023-11-07	15.770	16.860	15.540	16.580	16.580	36,017,992
2023-11-06	15.180	15.840	15.180	15.830	15.830	20,791,580
2023-11-03	14.810	15.620	14.810	15.300	15.300	18,295,301
2023-11-02	15.210	15.750	15.100	15.150	15.150	17,946,109

← NewerPage 12 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.