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
2023-08-01	15.530	15.590	15.120	15.330	15.330	7,472,300
2023-07-31	15.170	15.850	15.010	15.590	15.590	8,125,125
2023-07-28	15.240	15.540	14.940	15.280	15.280	8,275,300
2023-07-27	15.690	15.750	15.210	15.310	15.310	8,173,600
2023-07-26	16.250	16.360	15.570	15.640	15.640	7,744,800
2023-07-25	15.900	16.440	15.810	16.210	16.210	11,494,000
2023-07-24	15.450	16.120	15.400	15.660	15.660	5,988,600
2023-07-21	15.730	15.960	15.510	15.610	15.610	6,574,236
2023-07-20	16.280	16.480	15.840	15.890	15.890	8,016,793
2023-07-19	16.710	16.820	16.290	16.350	16.350	6,250,400
2023-07-18	16.890	17.200	16.510	16.520	16.520	10,358,200
2023-07-17	16.890	17.500	16.870	17.080	17.080	20,375,900
2023-07-14	16.160	17.000	16.160	16.740	16.740	17,929,301
2023-07-13	15.500	16.300	15.410	16.150	16.150	13,434,770
2023-07-12	16.080	16.240	15.490	15.550	15.550	11,808,800
2023-07-11	15.750	16.230	15.670	16.150	16.150	9,805,600
2023-07-10	15.880	15.930	15.600	15.700	15.650	7,276,769
2023-07-07	16.080	16.090	15.410	15.790	15.740	10,152,400
2023-07-06	16.150	16.410	16.000	16.090	16.039	8,245,313
2023-07-05	16.180	16.620	15.990	16.050	15.999	8,541,900
2023-07-04	16.350	16.450	16.100	16.180	16.129	8,505,025
2023-07-03	16.930	16.930	15.610	16.300	16.248	16,677,900
2023-06-30	16.530	16.930	16.300	16.760	16.707	9,587,700
2023-06-29	16.660	16.940	16.400	16.560	16.507	11,140,600
2023-06-28	17.350	17.350	16.120	16.700	16.647	13,936,000
2023-06-27	16.810	17.580	16.800	17.350	17.295	11,007,520
2023-06-26	18.130	18.280	16.710	16.810	16.757	23,522,859
2023-06-21	19.370	19.640	18.300	18.380	18.322	16,725,480
2023-06-20	19.880	19.890	19.130	19.460	19.398	22,053,500
2023-06-19	19.190	20.200	19.130	20.070	20.006	26,434,891
2023-06-16	18.770	19.450	18.370	19.030	18.969	19,567,770
2023-06-15	19.750	19.880	18.800	18.910	18.850	21,450,279
2023-06-14	19.770	20.300	19.550	19.770	19.707	18,268,100
2023-06-13	19.830	20.690	19.600	20.040	19.976	27,520,900
2023-06-12	19.650	20.930	19.480	19.830	19.767	35,854,059
2023-06-09	18.370	19.650	18.150	19.600	19.538	28,463,400
2023-06-08	18.750	18.800	17.930	18.280	18.222	14,703,800
2023-06-07	18.230	18.770	17.850	18.630	18.571	16,780,100
2023-06-06	18.480	19.140	18.100	18.190	18.132	17,578,490
2023-06-05	18.150	18.690	18.060	18.600	18.541	13,152,780
2023-06-02	19.300	19.370	18.240	18.310	18.252	15,880,090
2023-06-01	18.070	19.170	18.040	18.750	18.690	22,902,080
2023-05-31	17.830	18.730	17.790	18.350	18.292	22,587,980
2023-05-30	17.330	17.910	16.650	17.830	17.773	17,769,029
2023-05-29	17.070	17.500	17.070	17.330	17.275	12,365,730
2023-05-26	16.300	17.260	16.240	17.160	17.105	16,476,910
2023-05-25	16.340	16.600	15.910	16.300	16.248	10,830,590
2023-05-24	16.540	16.680	16.150	16.400	16.348	9,156,947
2023-05-23	16.940	16.980	16.350	16.420	16.368	12,275,090
2023-05-22	17.460	17.460	16.680	17.000	16.946	12,132,830
2023-05-19	17.610	17.970	17.300	17.360	17.305	12,717,540
2023-05-18	16.890	17.890	16.630	17.790	17.733	20,719,980
2023-05-17	16.820	17.360	16.470	16.870	16.816	15,612,580
2023-05-16	17.850	17.950	16.660	16.800	16.747	21,433,410
2023-05-15	18.160	18.290	17.280	17.710	17.654	16,988,289
2023-05-12	18.300	18.990	18.020	18.190	18.132	14,019,670
2023-05-11	19.400	20.120	18.440	18.540	18.481	24,406,311
2023-05-10	19.020	20.390	18.950	19.600	19.538	23,354,230
2023-05-09	20.320	21.150	18.980	19.020	18.959	35,046,727
2023-05-08	19.290	20.990	18.950	20.720	20.654	41,695,672

← NewerPage 14 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.