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
2022-05-11	11.310	11.610	11.270	11.280	11.195	12,872,690
2022-05-10	11.020	11.680	10.930	11.410	11.324	12,880,590
2022-05-09	11.120	11.400	10.950	11.080	10.997	9,915,503
2022-05-06	10.660	11.130	10.600	10.810	10.729	7,604,194
2022-05-05	10.960	11.130	10.730	10.920	10.838	8,733,100
2022-04-29	10.370	11.110	10.250	10.990	10.907	12,635,200
2022-04-28	10.580	10.750	9.940	10.200	10.123	13,065,990
2022-04-27	10.330	10.850	10.200	10.800	10.719	12,390,140
2022-04-26	10.920	11.070	10.480	10.480	10.401	8,776,600
2022-04-25	11.910	11.940	10.800	10.800	10.719	12,111,700
2022-04-22	12.170	12.500	12.030	12.120	12.029	5,801,930
2022-04-21	12.700	12.880	12.200	12.300	12.208	7,051,200
2022-04-20	13.190	13.230	12.730	12.780	12.684	6,136,300
2022-04-19	12.860	13.100	12.770	12.880	12.783	5,353,800
2022-04-18	12.690	12.960	12.360	12.900	12.803	7,847,500
2022-04-15	12.930	12.930	12.530	12.670	12.575	7,731,000
2022-04-14	13.030	13.230	12.930	12.970	12.872	5,476,824
2022-04-13	13.140	13.250	12.870	12.900	12.803	6,376,900
2022-04-12	13.460	13.490	12.700	13.300	13.200	14,232,760
2022-04-11	13.890	14.140	13.530	13.700	13.597	7,016,275
2022-04-08	14.820	14.830	13.870	13.960	13.855	12,071,600
2022-04-07	15.140	15.240	14.750	14.770	14.659	8,481,200
2022-04-06	15.200	15.480	15.130	15.240	15.125	7,680,600
2022-04-01	15.080	15.200	14.820	15.190	15.076	6,833,900
2022-03-31	14.900	15.300	14.790	15.150	15.036	8,723,012
2022-03-30	14.690	14.910	14.580	14.900	14.788	7,262,500
2022-03-29	15.120	15.250	14.580	14.660	14.550	8,871,000
2022-03-28	14.900	15.300	14.800	15.130	15.016	8,870,900
2022-03-25	14.680	15.300	14.640	14.920	14.808	12,333,200
2022-03-24	14.750	14.750	14.380	14.500	14.391	10,349,820
2022-03-23	15.000	15.150	14.730	14.870	14.758	8,989,937
2022-03-22	15.020	15.150	14.750	14.980	14.867	8,472,936
2022-03-21	15.200	15.470	15.000	15.220	15.106	9,469,729
2022-03-18	14.780	15.520	14.700	15.250	15.135	11,271,510
2022-03-17	14.990	15.470	14.850	14.970	14.857	13,679,120
2022-03-16	14.610	14.950	14.000	14.860	14.748	11,364,530
2022-03-15	14.700	14.980	14.280	14.280	14.173	11,239,600
2022-03-14	15.400	15.550	14.800	14.810	14.699	9,242,502
2022-03-11	15.300	15.780	14.970	15.630	15.512	11,610,000
2022-03-10	16.060	16.160	15.650	15.660	15.542	12,706,300
2022-03-09	15.230	15.740	14.680	15.720	15.602	14,114,400
2022-03-08	15.940	16.170	15.210	15.230	15.115	13,650,690
2022-03-07	15.690	16.060	15.550	16.010	15.890	10,612,900
2022-03-04	16.130	16.310	15.760	15.810	15.691	13,242,290
2022-03-03	17.100	17.200	16.220	16.300	16.177	18,554,020
2022-03-02	16.800	17.440	16.490	17.120	16.991	16,856,070
2022-03-01	16.760	17.090	16.670	16.800	16.674	14,554,880
2022-02-28	16.630	17.000	15.880	16.980	16.852	21,768,381
2022-02-25	17.050	17.320	16.830	16.940	16.813	19,688,500
2022-02-24	17.680	18.440	16.500	16.920	16.793	39,799,207
2022-02-23	20.080	20.080	17.940	17.940	17.805	45,690,160
2022-02-22	18.120	19.170	17.780	19.100	18.956	48,038,512
2022-02-21	18.080	19.250	17.710	18.300	18.162	49,554,168
2022-02-18	16.520	17.570	16.480	17.570	17.438	32,020,699
2022-02-17	17.000	17.080	16.650	16.730	16.604	16,802,740
2022-02-16	17.180	17.370	16.850	17.220	17.091	20,042,311
2022-02-15	17.000	17.180	16.650	16.960	16.832	15,301,690
2022-02-14	16.800	17.440	16.520	17.170	17.041	23,120,350
2022-02-11	17.300	17.360	16.700	16.920	16.793	22,210,500
2022-02-10	16.740	17.600	16.560	17.160	17.031	27,304,820

← NewerPage 19 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.