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
2022-11-04	10.330	10.600	10.330	10.570	10.536	5,708,683
2022-11-03	10.430	10.510	10.260	10.480	10.447	4,931,675
2022-11-02	10.480	10.650	10.410	10.530	10.497	5,890,492
2022-11-01	10.420	10.510	10.310	10.480	10.447	5,457,300
2022-10-31	10.080	10.510	10.000	10.400	10.367	7,872,300
2022-10-28	10.250	10.300	9.830	9.890	9.859	6,778,325
2022-10-27	10.240	10.520	10.240	10.410	10.377	4,702,725
2022-10-26	9.870	10.350	9.830	10.310	10.277	5,883,014
2022-10-25	9.960	10.010	9.650	9.800	9.769	3,063,077
2022-10-24	10.160	10.350	9.860	9.940	9.908	4,555,989
2022-10-21	10.190	10.270	10.040	10.160	10.128	3,709,500
2022-10-20	10.150	10.370	10.100	10.220	10.188	4,108,200
2022-10-19	10.170	10.290	10.000	10.190	10.158	4,430,706
2022-10-18	10.250	10.300	10.080	10.160	10.128	3,969,500
2022-10-17	9.930	10.260	9.910	10.230	10.197	5,178,209
2022-10-14	9.890	10.050	9.880	9.990	9.958	4,562,786
2022-10-13	9.740	9.980	9.680	9.890	9.859	4,588,864
2022-10-12	9.470	9.780	9.430	9.760	9.729	4,305,669
2022-10-11	9.370	9.540	9.210	9.500	9.470	3,993,945
2022-10-10	9.570	9.630	9.280	9.300	9.270	3,689,876
2022-09-30	9.420	9.650	9.400	9.510	9.480	3,681,427
2022-09-29	9.640	9.730	9.380	9.420	9.390	4,880,100
2022-09-28	9.690	9.790	9.520	9.520	9.490	4,458,717
2022-09-27	9.550	9.770	9.520	9.770	9.739	4,785,734
2022-09-26	9.800	9.800	9.530	9.560	9.530	4,599,100
2022-09-23	10.150	10.200	9.810	9.850	9.819	5,819,271
2022-09-22	10.180	10.380	10.150	10.150	10.118	3,784,970
2022-09-21	10.060	10.310	9.890	10.280	10.247	5,249,076
2022-09-20	10.170	10.330	10.090	10.180	10.148	3,717,961
2022-09-19	10.320	10.330	10.010	10.120	10.088	4,800,000
2022-09-16	10.530	10.690	10.310	10.420	10.387	5,163,700
2022-09-15	10.780	10.880	10.460	10.570	10.536	6,342,522
2022-09-14	10.710	10.820	10.660	10.810	10.776	5,035,985
2022-09-13	11.040	11.130	10.860	10.910	10.875	4,939,400
2022-09-09	10.960	11.000	10.860	10.980	10.945	3,236,248
2022-09-08	11.140	11.160	10.950	10.960	10.925	4,482,447
2022-09-07	11.200	11.220	11.050	11.120	11.085	5,679,480
2022-09-06	11.260	11.300	11.140	11.230	11.194	5,025,050
2022-09-05	11.420	11.480	11.130	11.240	11.204	5,470,151
2022-09-02	11.170	11.420	11.140	11.390	11.354	6,194,220
2022-09-01	11.160	11.400	11.100	11.130	11.095	6,202,077
2022-08-31	11.280	11.440	11.080	11.120	11.085	6,033,700
2022-08-30	11.140	11.500	11.090	11.380	11.344	8,244,276
2022-08-29	11.040	11.160	10.830	11.110	11.075	6,246,103
2022-08-26	11.300	11.510	11.150	11.200	11.164	7,817,159
2022-08-25	11.650	11.710	11.260	11.390	11.354	6,731,800
2022-08-24	12.120	12.180	11.630	11.650	11.613	7,924,000
2022-08-23	12.160	12.260	11.960	12.040	12.002	5,187,810
2022-08-22	11.940	12.230	11.710	12.170	12.131	7,400,289
2022-08-19	11.970	12.450	11.910	11.910	11.872	12,256,460
2022-08-18	12.020	12.020	11.770	11.900	11.862	5,654,604
2022-08-17	12.080	12.080	11.890	12.060	12.022	4,924,400
2022-08-16	12.110	12.180	11.880	11.990	11.952	5,851,466
2022-08-15	12.260	12.280	12.000	12.070	12.032	6,208,700
2022-08-12	12.400	12.420	12.250	12.260	12.221	5,169,900
2022-08-11	12.270	12.440	12.170	12.310	12.271	7,602,800
2022-08-10	12.150	12.250	12.020	12.170	12.131	4,209,800
2022-08-09	12.210	12.360	12.050	12.130	12.091	5,428,100
2022-08-08	12.140	12.260	12.020	12.260	12.221	5,529,225
2022-08-05	12.020	12.160	11.940	12.140	12.101	6,200,200

← NewerPage 17 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.