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
2022-02-09	16.560	17.400	16.400	16.990	16.862	30,801,109
2022-02-08	16.210	16.650	16.090	16.550	16.426	34,496,500
2022-02-07	14.580	16.920	14.160	16.860	16.733	49,600,398
2022-01-28	14.060	14.360	13.700	14.100	13.994	13,059,400
2022-01-27	15.140	15.300	13.960	14.000	13.895	21,242,699
2022-01-26	16.320	16.550	15.110	15.330	15.215	21,057,641
2022-01-25	16.850	17.200	16.060	16.230	16.108	24,351,150
2022-01-24	17.050	18.100	17.010	17.230	17.100	26,501,770
2022-01-21	17.580	17.880	16.630	16.960	16.832	31,194,490
2022-01-20	17.500	18.790	16.900	18.030	17.894	47,508,391
2022-01-19	16.100	17.730	16.060	17.290	17.160	36,864,961
2022-01-18	16.880	16.880	16.230	16.270	16.148	22,434,400
2022-01-17	15.550	16.570	15.550	16.430	16.306	18,499,869
2022-01-14	15.900	16.080	15.550	15.600	15.483	9,982,555
2022-01-13	16.430	16.460	15.980	15.990	15.870	9,245,993
2022-01-12	15.960	16.390	15.960	16.220	16.098	8,798,106
2022-01-11	16.110	16.260	15.850	15.940	15.820	8,003,765
2022-01-10	15.700	16.190	15.370	16.110	15.989	10,788,450
2022-01-07	16.510	16.930	15.730	15.820	15.701	17,951,480
2022-01-06	16.220	16.390	16.080	16.360	16.237	11,329,900
2022-01-05	16.360	16.620	16.020	16.410	16.287	16,428,699
2022-01-04	15.700	16.480	15.670	16.290	16.168	19,044,189
2021-12-31	15.620	15.840	15.500	15.630	15.512	8,929,436
2021-12-30	15.240	15.750	15.200	15.530	15.413	11,184,260
2021-12-29	15.480	15.520	15.110	15.320	15.205	8,756,128
2021-12-28	15.420	15.740	15.320	15.460	15.344	8,073,200
2021-12-27	15.240	15.520	15.080	15.500	15.383	7,988,500
2021-12-24	15.910	16.190	15.160	15.330	15.215	18,930,801
2021-12-23	16.380	16.600	15.970	15.970	15.850	14,134,000
2021-12-22	16.100	16.880	15.900	16.520	16.396	17,425,250
2021-12-21	15.740	16.270	15.610	16.120	15.999	13,208,790
2021-12-20	16.440	17.120	16.070	16.070	15.949	18,217,340
2021-12-17	16.730	16.730	16.160	16.300	16.177	19,380,750
2021-12-16	15.970	17.130	15.960	16.850	16.723	30,024,350
2021-12-15	16.430	16.460	15.850	15.970	15.850	17,581,090
2021-12-14	16.160	16.480	15.910	16.390	16.267	19,855,061
2021-12-13	15.760	16.400	15.740	16.310	16.187	23,587,420
2021-12-10	15.850	16.150	15.700	15.720	15.602	15,425,430
2021-12-09	15.930	16.250	15.880	15.950	15.830	13,658,850
2021-12-08	16.180	16.280	15.810	16.140	16.019	15,951,150
2021-12-07	16.230	16.370	15.680	16.100	15.979	19,596,570
2021-12-06	17.050	17.090	15.950	16.000	15.880	31,810,721
2021-12-03	17.450	17.740	17.160	17.370	17.239	30,298,580
2021-12-02	18.550	18.800	17.250	17.270	17.140	49,708,398
2021-12-01	18.000	19.270	17.350	18.550	18.411	79,950,992
2021-11-30	14.220	16.930	14.190	16.930	16.803	43,332,047
2021-11-29	14.070	14.330	14.000	14.110	14.004	7,715,748
2021-11-26	14.760	14.850	14.190	14.340	14.232	10,933,790
2021-11-25	15.020	15.090	14.760	14.850	14.738	10,895,180
2021-11-24	14.500	15.220	14.370	15.120	15.006	20,863,561
2021-11-23	14.580	14.580	14.210	14.400	14.292	8,439,842
2021-11-22	14.490	14.660	14.300	14.570	14.460	7,100,583
2021-11-19	14.590	14.660	14.340	14.390	14.282	7,683,960
2021-11-18	14.760	14.940	14.290	14.310	14.202	12,641,700
2021-11-17	14.790	15.080	14.670	14.890	14.778	9,322,600
2021-11-16	15.160	15.160	14.650	14.660	14.550	11,352,370
2021-11-15	14.820	15.350	14.560	15.100	14.986	16,005,050
2021-11-12	14.450	14.840	14.380	14.800	14.689	12,318,400
2021-11-11	14.270	14.650	14.150	14.550	14.441	12,762,300
2021-11-10	14.010	14.840	14.010	14.300	14.192	15,646,690

← NewerPage 20 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.