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
2022-08-04	11.790	12.110	11.790	12.020	11.982	6,874,250
2022-08-03	11.640	11.980	11.620	11.660	11.623	9,368,684
2022-08-02	12.040	12.050	11.380	11.520	11.483	11,285,490
2022-08-01	11.990	12.450	11.890	12.210	12.171	9,494,200
2022-07-29	11.970	12.120	11.890	11.990	11.952	6,201,800
2022-07-28	12.010	12.200	11.930	11.960	11.922	6,274,300
2022-07-27	11.910	12.060	11.860	11.920	11.882	4,701,575
2022-07-26	11.780	11.930	11.680	11.900	11.862	4,913,439
2022-07-25	11.920	12.040	11.700	11.700	11.663	5,532,475
2022-07-22	11.930	12.060	11.740	11.810	11.772	7,366,925
2022-07-21	11.860	12.050	11.800	11.860	11.822	9,947,782
2022-07-20	11.720	11.920	11.570	11.840	11.802	10,392,410
2022-07-19	11.070	11.850	11.050	11.660	11.623	14,743,270
2022-07-18	10.780	11.070	10.750	11.050	11.015	6,621,000
2022-07-15	11.000	11.030	10.670	10.690	10.656	7,185,388
2022-07-14	11.030	11.130	10.950	11.060	11.025	4,170,484
2022-07-13	10.990	11.190	10.920	11.060	11.025	6,170,125
2022-07-12	11.140	11.180	10.880	10.900	10.865	7,138,818
2022-07-11	11.470	11.550	11.080	11.180	11.144	8,237,300
2022-07-08	11.240	11.860	11.220	11.490	11.404	11,647,710
2022-07-07	11.320	11.370	11.150	11.190	11.106	5,398,482
2022-07-06	11.400	11.570	11.160	11.230	11.146	6,846,296
2022-07-05	11.720	11.950	11.260	11.400	11.314	11,989,400
2022-07-04	11.860	11.860	11.510	11.730	11.642	10,284,170
2022-07-01	11.710	12.230	11.550	11.870	11.781	13,562,650
2022-06-30	11.640	11.790	11.570	11.640	11.552	6,850,740
2022-06-29	11.890	11.940	11.620	11.670	11.582	8,855,507
2022-06-28	11.750	11.940	11.480	11.930	11.840	7,897,319
2022-06-27	11.880	11.940	11.660	11.760	11.672	8,225,445
2022-06-24	11.670	11.970	11.630	11.790	11.701	7,961,534
2022-06-23	11.640	11.670	11.290	11.620	11.533	6,555,234
2022-06-22	12.020	12.050	11.480	11.510	11.423	9,965,000
2022-06-21	11.950	11.980	11.760	11.910	11.820	7,454,100
2022-06-20	11.800	11.960	11.750	11.950	11.860	5,726,000
2022-06-17	11.900	11.930	11.560	11.760	11.672	7,206,700
2022-06-16	11.640	12.070	11.550	11.930	11.840	10,795,600
2022-06-15	11.530	11.770	11.480	11.590	11.503	10,316,400
2022-06-14	11.610	11.610	11.000	11.390	11.304	8,541,200
2022-06-13	11.420	11.630	11.380	11.610	11.523	5,229,100
2022-06-10	11.320	11.510	11.260	11.480	11.394	4,846,200
2022-06-09	11.600	11.600	11.280	11.350	11.265	5,529,200
2022-06-08	11.660	11.820	11.410	11.610	11.523	7,200,800
2022-06-07	11.800	11.940	11.580	11.650	11.562	5,889,000
2022-06-06	11.530	11.830	11.500	11.770	11.682	8,127,252
2022-06-02	11.300	11.550	11.130	11.540	11.453	7,431,206
2022-06-01	11.380	11.510	11.250	11.320	11.235	6,337,200
2022-05-31	11.280	11.290	10.970	11.260	11.175	6,245,600
2022-05-30	11.360	11.450	11.150	11.260	11.175	4,652,400
2022-05-27	11.360	11.530	11.220	11.350	11.265	5,391,312
2022-05-26	11.370	11.460	11.110	11.280	11.195	5,071,652
2022-05-25	10.970	11.370	10.970	11.350	11.265	6,399,900
2022-05-24	11.720	11.770	10.960	10.970	10.888	8,175,500
2022-05-23	11.640	11.840	11.520	11.720	11.632	5,648,000
2022-05-20	11.450	11.640	11.440	11.540	11.453	5,885,300
2022-05-19	11.300	11.430	11.270	11.420	11.334	5,907,300
2022-05-18	11.580	11.780	11.480	11.480	11.394	8,520,796
2022-05-17	11.450	11.540	11.200	11.360	11.275	6,922,194
2022-05-16	11.500	11.980	11.270	11.540	11.453	10,840,530
2022-05-13	11.450	11.640	11.300	11.410	11.324	6,038,974
2022-05-12	11.150	11.650	11.140	11.440	11.354	10,029,890

← NewerPage 18 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.