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
2023-02-06	12.290	12.790	12.250	12.690	12.650	20,971,199
2023-02-03	12.110	12.460	12.000	12.410	12.371	12,734,010
2023-02-02	12.280	12.650	12.010	12.110	12.071	21,113,961
2023-02-01	11.540	12.450	11.520	12.230	12.191	23,135,689
2023-01-31	11.490	11.580	11.340	11.560	11.523	7,638,100
2023-01-30	11.470	11.610	11.310	11.510	11.473	12,377,700
2023-01-20	11.250	11.580	11.200	11.470	11.434	10,710,620
2023-01-19	10.800	11.480	10.760	11.390	11.354	17,559,439
2023-01-18	10.780	10.930	10.690	10.820	10.786	4,819,300
2023-01-17	11.050	11.090	10.740	10.750	10.716	6,048,640
2023-01-16	10.900	11.170	10.850	11.040	11.005	7,042,775
2023-01-13	10.920	10.930	10.750	10.830	10.796	4,063,300
2023-01-12	10.860	11.010	10.700	10.860	10.825	5,145,800
2023-01-11	11.130	11.240	10.880	10.880	10.845	6,559,640
2023-01-10	11.070	11.330	10.960	11.160	11.125	8,040,900
2023-01-09	11.110	11.270	11.020	11.090	11.055	6,076,900
2023-01-06	11.300	11.300	11.050	11.100	11.065	8,166,600
2023-01-05	11.420	11.450	11.140	11.290	11.254	9,170,900
2023-01-04	11.180	11.610	11.070	11.300	11.264	16,967,750
2023-01-03	10.450	11.150	10.420	11.140	11.105	15,669,770
2022-12-30	10.380	10.650	10.370	10.500	10.467	7,712,995
2022-12-29	10.700	10.700	10.320	10.400	10.367	11,285,400
2022-12-28	10.890	10.890	10.430	10.500	10.467	12,761,240
2022-12-27	11.200	11.220	10.790	10.880	10.845	13,827,910
2022-12-26	11.100	11.390	10.990	11.240	11.204	10,337,060
2022-12-23	11.000	11.310	10.790	11.180	11.144	13,690,030
2022-12-22	11.000	11.220	10.740	10.770	10.736	12,188,340
2022-12-21	10.960	11.420	10.860	11.030	10.995	12,356,680
2022-12-20	12.140	12.340	11.100	11.120	11.085	27,042,439
2022-12-19	12.050	12.080	11.580	11.670	11.633	10,547,220
2022-12-16	12.280	12.400	11.880	11.930	11.892	20,766,100
2022-12-15	11.480	13.130	11.390	12.590	12.550	38,224,031
2022-12-14	11.400	11.850	11.340	11.400	11.364	12,132,320
2022-12-13	11.510	11.860	11.370	11.400	11.364	9,871,398
2022-12-12	11.600	12.020	11.370	11.670	11.633	23,499,699
2022-12-09	11.450	11.520	11.120	11.300	11.264	9,610,723
2022-12-08	11.810	11.980	11.200	11.390	11.354	21,855,420
2022-12-07	11.940	12.280	11.770	12.040	12.002	12,610,950
2022-12-06	12.320	12.470	11.850	11.920	11.882	15,026,790
2022-12-05	12.500	12.790	12.050	12.400	12.361	28,903,920
2022-12-02	12.050	12.580	11.860	12.180	12.141	37,856,422
2022-12-01	10.600	11.990	10.580	11.730	11.693	36,089,199
2022-11-30	10.700	10.790	10.470	10.550	10.516	5,933,700
2022-11-29	10.210	10.700	10.210	10.700	10.666	10,513,010
2022-11-28	10.310	10.430	10.140	10.180	10.148	7,469,952
2022-11-25	10.600	10.760	10.500	10.510	10.477	5,879,099
2022-11-24	10.610	11.170	10.550	10.700	10.666	8,664,900
2022-11-23	11.300	11.370	10.370	10.750	10.716	17,001,090
2022-11-22	10.850	11.360	10.750	11.180	11.144	12,161,320
2022-11-21	10.890	11.040	10.710	10.920	10.885	6,318,237
2022-11-18	11.150	11.260	10.950	10.980	10.945	9,776,855
2022-11-17	11.200	11.270	10.800	11.140	11.105	12,571,050
2022-11-16	10.820	11.080	10.820	11.010	10.975	10,438,600
2022-11-15	10.580	10.850	10.560	10.780	10.746	6,900,300
2022-11-14	10.640	10.800	10.510	10.650	10.616	5,622,500
2022-11-11	11.110	11.150	10.620	10.640	10.606	10,795,320
2022-11-10	10.590	10.940	10.560	10.830	10.796	9,975,154
2022-11-09	10.840	10.890	10.610	10.680	10.646	12,986,630
2022-11-08	10.670	11.140	10.550	11.050	11.015	17,064,150
2022-11-07	10.550	10.870	10.500	10.650	10.616	9,870,867

← NewerPage 16 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.