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
2023-11-01	15.730	16.170	15.070	15.130	15.130	20,990,000
2023-10-31	16.100	16.580	15.670	15.950	15.950	30,052,100
2023-10-30	14.590	16.030	14.550	15.860	15.860	27,675,990
2023-10-27	14.040	15.130	13.700	14.930	14.930	19,891,500
2023-10-26	14.000	14.290	13.920	14.160	14.160	7,495,600
2023-10-25	13.940	14.500	13.820	14.160	14.160	11,403,200
2023-10-24	13.700	14.070	13.490	13.790	13.790	8,454,600
2023-10-23	14.150	14.170	13.470	13.550	13.550	9,026,789
2023-10-20	14.520	14.730	14.100	14.120	14.120	9,694,719
2023-10-19	14.600	15.040	14.600	14.630	14.630	7,660,900
2023-10-18	15.140	15.150	14.530	14.800	14.800	9,332,700
2023-10-17	15.160	15.350	14.940	15.250	15.250	8,740,625
2023-10-16	15.350	15.600	14.970	15.160	15.160	9,778,900
2023-10-13	15.450	15.750	15.380	15.440	15.440	9,471,090
2023-10-12	16.260	16.380	15.600	15.660	15.660	14,861,400
2023-10-11	16.400	16.460	16.110	16.170	16.170	12,142,100
2023-10-10	16.090	16.590	16.010	16.520	16.520	16,506,100
2023-10-09	15.880	16.200	15.500	16.060	16.060	11,240,610
2023-09-28	15.810	16.150	15.800	15.960	15.960	8,358,000
2023-09-27	16.190	16.190	15.780	15.810	15.810	10,412,800
2023-09-26	15.610	16.120	15.590	15.950	15.950	12,842,800
2023-09-25	15.850	15.870	15.500	15.750	15.750	9,458,200
2023-09-22	14.810	15.930	14.810	15.870	15.870	18,624,600
2023-09-21	15.200	15.420	14.860	14.940	14.940	14,242,100
2023-09-20	16.090	16.320	15.300	15.370	15.370	11,472,030
2023-09-19	16.000	16.530	15.880	16.060	16.060	12,643,230
2023-09-18	15.780	16.170	15.610	16.050	16.050	9,106,838
2023-09-15	15.980	16.260	15.740	15.940	15.940	9,547,800
2023-09-14	16.460	16.480	15.770	15.870	15.870	15,801,550
2023-09-13	16.280	16.540	16.000	16.460	16.460	16,562,500
2023-09-12	16.800	16.800	16.300	16.330	16.330	16,982,699
2023-09-11	16.980	17.170	16.280	16.750	16.750	21,204,500
2023-09-08	17.260	17.260	16.100	16.850	16.850	30,428,500
2023-09-07	17.300	18.250	17.050	17.680	17.680	27,646,199
2023-09-06	17.570	17.840	17.150	17.480	17.480	25,306,010
2023-09-05	18.820	18.830	17.490	17.640	17.640	42,557,441
2023-09-04	18.180	19.480	17.760	19.130	19.130	52,452,527
2023-09-01	18.010	18.470	17.600	18.050	18.050	34,779,566
2023-08-31	18.000	18.160	17.500	17.980	17.980	36,766,180
2023-08-30	16.430	18.780	16.230	18.350	18.350	56,540,809
2023-08-29	15.120	16.580	15.120	16.430	16.430	34,975,660
2023-08-28	17.750	17.750	15.150	15.400	15.400	46,500,848
2023-08-25	17.150	17.840	16.280	16.500	16.500	36,555,793
2023-08-24	18.000	18.200	16.900	17.100	17.100	38,106,898
2023-08-23	17.060	18.280	16.870	17.530	17.530	56,049,281
2023-08-22	15.650	17.480	15.360	17.250	17.250	56,125,680
2023-08-21	14.480	15.580	14.430	14.910	14.910	21,939,570
2023-08-18	14.900	15.240	14.410	14.430	14.430	13,209,900
2023-08-17	15.270	15.520	14.650	15.090	15.090	14,341,300
2023-08-16	15.980	16.040	15.210	15.360	15.360	13,953,700
2023-08-15	16.400	16.550	15.560	15.820	15.820	17,769,240
2023-08-14	15.350	16.790	15.260	16.680	16.680	18,274,689
2023-08-11	16.140	16.210	15.400	15.440	15.440	8,361,866
2023-08-10	16.280	16.370	15.930	16.050	16.050	7,603,100
2023-08-09	16.500	16.820	16.130	16.270	16.270	8,682,200
2023-08-08	16.630	16.800	16.380	16.540	16.540	9,780,119
2023-08-07	16.220	17.150	16.220	16.750	16.750	18,456,990
2023-08-04	15.440	16.320	15.420	16.220	16.220	17,225,311
2023-08-03	15.500	16.000	15.360	15.440	15.440	10,255,400
2023-08-02	15.250	15.600	15.000	15.520	15.520	8,574,800

← NewerPage 13 of 21 · 1,219 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.