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
2023-05-05	21.660	22.200	18.950	20.180	20.116	57,845,113
2023-05-04	19.500	20.600	17.860	20.500	20.435	33,660,000
2023-04-28	18.510	19.700	18.490	19.260	19.199	22,783,000
2023-04-27	18.400	19.050	17.860	18.330	18.272	21,974,020
2023-04-26	18.860	19.320	16.900	19.020	18.959	48,908,207
2023-04-25	20.210	20.520	19.000	19.200	19.139	33,951,898
2023-04-24	20.210	20.850	19.550	20.200	20.136	32,243,500
2023-04-21	22.790	22.860	20.350	20.350	20.285	39,782,480
2023-04-20	21.940	23.250	21.300	23.140	23.066	48,955,301
2023-04-19	22.160	22.760	20.890	21.200	21.133	43,079,289
2023-04-18	22.150	22.670	21.590	22.500	22.428	31,289,240
2023-04-17	22.910	23.100	21.500	22.130	22.060	36,109,078
2023-04-14	24.430	24.970	22.380	22.890	22.817	47,082,359
2023-04-13	25.760	27.280	23.440	24.370	24.292	53,274,500
2023-04-12	25.000	27.130	24.300	26.520	26.436	48,083,879
2023-04-11	22.110	26.220	21.770	25.540	25.459	57,160,859
2023-04-10	23.300	25.400	21.500	22.100	22.030	49,620,699
2023-04-07	20.320	22.990	19.800	22.800	22.727	38,510,551
2023-04-06	20.800	21.370	20.110	20.530	20.465	34,479,801
2023-04-04	19.400	20.880	19.130	20.570	20.505	42,848,848
2023-04-03	18.400	19.920	18.390	19.860	19.797	37,587,047
2023-03-31	18.350	18.760	17.610	18.500	18.441	33,000,398
2023-03-30	18.300	20.330	18.150	18.900	18.840	52,934,180
2023-03-29	17.120	19.300	16.810	18.290	18.232	33,530,148
2023-03-28	17.460	17.880	16.800	17.480	17.424	22,071,430
2023-03-27	17.830	18.150	16.990	17.460	17.404	24,055,930
2023-03-24	16.930	18.100	16.500	17.700	17.644	29,458,801
2023-03-23	16.800	17.330	16.250	17.110	17.056	25,340,340
2023-03-22	16.460	17.160	16.250	16.850	16.796	24,753,711
2023-03-21	16.500	16.700	15.970	16.400	16.348	18,526,801
2023-03-20	17.100	17.350	16.350	16.470	16.418	26,415,369
2023-03-17	15.310	17.330	15.310	16.700	16.647	44,258,527
2023-03-16	14.750	15.590	14.590	15.000	14.952	22,113,119
2023-03-15	15.600	15.820	14.760	14.900	14.853	22,962,029
2023-03-14	15.280	16.300	15.210	15.410	15.361	30,207,551
2023-03-13	14.800	15.680	14.380	15.520	15.471	27,173,500
2023-03-10	14.500	15.640	14.490	14.830	14.783	25,127,471
2023-03-09	14.770	14.950	14.380	14.780	14.733	15,918,700
2023-03-08	14.170	15.250	14.090	14.890	14.843	31,628,930
2023-03-07	14.450	14.930	14.030	14.030	13.985	18,468,100
2023-03-06	15.110	15.180	14.150	14.290	14.245	22,199,471
2023-03-03	14.910	15.440	14.600	14.950	14.902	28,074,670
2023-03-02	14.150	15.230	14.030	15.140	15.092	35,302,500
2023-03-01	13.280	14.490	13.220	14.260	14.215	28,666,410
2023-02-28	13.060	13.530	13.060	13.400	13.357	17,581,699
2023-02-27	13.220	13.320	12.880	12.890	12.849	9,955,500
2023-02-24	12.970	13.430	12.900	13.180	13.138	15,476,500
2023-02-23	13.680	13.730	12.880	12.910	12.869	24,151,811
2023-02-22	13.800	13.860	13.410	13.750	13.706	13,591,160
2023-02-21	14.400	14.700	13.870	14.030	13.985	25,787,100
2023-02-20	13.790	14.790	13.540	14.640	14.593	36,136,992
2023-02-17	13.800	13.960	13.160	13.660	13.617	25,564,100
2023-02-16	13.790	14.370	13.510	13.830	13.786	37,395,398
2023-02-15	13.010	14.000	12.960	13.850	13.806	29,701,199
2023-02-14	12.990	13.180	12.920	13.040	12.999	13,799,500
2023-02-13	13.070	13.240	12.700	13.020	12.979	20,324,490
2023-02-10	13.070	13.970	12.990	13.020	12.979	35,097,711
2023-02-09	12.700	13.150	12.480	13.130	13.088	24,457,830
2023-02-08	13.130	13.280	12.600	12.750	12.709	22,014,939
2023-02-07	12.830	13.690	12.470	13.320	13.278	35,592,230

← NewerPage 15 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.