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
2026-07-23	23.280	23.280	22.220	22.610	22.610	37,765,617
2026-07-22	24.000	24.290	23.230	23.610	23.610	48,432,457
2026-07-21	22.500	25.500	22.200	24.600	24.600	72,867,117
2026-07-20	21.360	23.380	21.130	23.380	23.380	63,374,145
2026-07-17	21.510	23.800	21.490	21.950	21.950	60,389,801
2026-07-16	20.490	21.860	20.410	21.120	21.120	33,644,496
2026-07-15	20.510	21.430	20.220	20.550	20.550	27,590,330
2026-07-14	20.180	20.270	19.000	19.780	19.780	16,662,393
2026-07-13	21.480	21.680	20.160	20.240	20.240	18,589,119
2026-07-10	20.260	22.800	20.070	21.500	21.500	32,653,383
2026-07-09	20.360	20.710	19.670	20.300	20.300	18,026,473
2026-07-08	19.720	20.490	19.490	20.210	20.210	19,260,137
2026-07-07	20.520	20.690	19.670	19.750	19.750	12,888,054
2026-07-06	21.140	21.370	20.510	20.520	20.520	11,856,891
2026-07-03	21.220	21.640	21.120	21.210	21.210	13,346,712
2026-07-02	22.000	22.380	21.300	21.350	21.350	18,171,443
2026-07-01	21.400	22.390	21.240	21.880	21.880	17,811,580
2026-06-30	21.010	21.600	20.760	21.400	21.400	14,944,668
2026-06-29	21.220	21.530	20.530	20.820	20.820	14,313,324
2026-06-26	22.230	22.230	21.030	21.100	21.100	18,313,340
2026-06-25	23.110	23.240	22.120	22.150	22.150	18,369,012
2026-06-24	23.300	23.470	22.740	23.210	23.210	14,796,931
2026-06-23	24.100	24.460	23.340	23.450	23.450	19,693,018
2026-06-22	23.910	25.060	23.560	24.470	24.470	28,489,412
2026-06-18	24.480	24.510	23.800	24.080	24.080	17,477,070
2026-06-17	25.400	25.510	24.170	24.340	24.340	25,907,820
2026-06-16	24.100	25.070	23.620	24.910	24.910	21,638,570
2026-06-15	23.490	24.440	23.400	24.190	24.190	13,604,100
2026-06-12	23.100	23.650	22.780	23.220	23.220	15,397,100
2026-06-11	23.100	23.350	22.440	22.630	22.630	14,179,080
2026-06-10	23.910	24.430	23.060	23.340	23.340	15,127,060
2026-06-09	23.970	24.150	23.370	24.120	24.120	12,708,220
2026-06-08	23.500	24.080	23.130	23.530	23.530	15,298,326
2026-06-05	24.200	24.730	23.500	24.260	24.260	18,175,180
2026-06-04	24.580	24.650	23.860	24.050	24.050	15,538,130
2026-06-03	24.670	25.500	24.510	24.780	24.780	16,446,980
2026-06-02	25.990	26.000	24.300	24.910	24.910	18,868,539
2026-06-01	24.900	26.220	24.780	25.680	25.680	23,023,539
2026-05-29	25.570	26.180	24.790	24.910	24.910	19,714,520
2026-05-28	25.220	26.280	24.510	25.760	25.760	26,574,490
2026-05-27	26.150	26.300	24.950	25.150	25.150	18,422,010
2026-05-26	26.790	26.790	25.630	26.160	26.160	21,191,699
2026-05-25	27.750	28.210	26.710	27.060	27.060	18,869,680
2026-05-22	27.000	27.540	26.330	27.210	27.210	23,012,289
2026-05-21	28.400	28.450	26.650	26.790	26.790	26,756,279
2026-05-20	29.320	29.430	27.850	28.170	28.170	28,545,820
2026-05-19	29.250	29.980	28.960	29.620	29.620	17,700,131
2026-05-18	29.010	29.850	29.000	29.360	29.360	15,450,000
2026-05-15	29.950	30.580	29.040	29.350	29.350	21,490,170
2026-05-14	31.660	31.700	29.690	29.690	29.690	24,715,580
2026-05-13	30.420	31.460	30.210	31.350	31.350	18,807,109
2026-05-12	31.700	31.740	30.510	30.730	30.730	22,427,080
2026-05-11	32.320	32.650	31.300	31.720	31.720	30,549,439
2026-05-08	32.100	33.460	31.700	31.720	31.720	34,916,367
2026-05-07	31.260	32.280	31.250	32.200	32.200	33,926,793
2026-05-06	29.800	31.800	29.530	31.130	31.130	40,219,047
2026-04-30	29.700	29.940	29.080	29.220	29.220	22,925,391
2026-04-29	29.600	30.120	29.600	29.740	29.740	30,794,900
2026-04-28	30.660	30.920	28.900	29.330	29.330	51,147,246
2026-04-27	33.800	34.400	31.000	31.250	31.250	70,225,156

← NewerPage 2 of 5 · 241 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.