Zhejiang Merit Interactive Network Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.050 | 14.220 | 13.990 | 14.020 | 13.915 | 6,476,634 |
| 2021-11-08 | 14.310 | 14.330 | 13.980 | 14.100 | 13.994 | 9,985,110 |
| 2021-11-05 | 14.000 | 14.530 | 13.990 | 14.310 | 14.202 | 15,385,860 |
| 2021-11-04 | 14.050 | 14.260 | 13.930 | 14.170 | 14.063 | 10,356,170 |
| 2021-11-03 | 14.010 | 14.370 | 13.890 | 14.010 | 13.905 | 13,332,980 |
| 2021-11-02 | 14.010 | 14.180 | 13.740 | 13.930 | 13.825 | 16,834,840 |
| 2021-11-01 | 13.590 | 14.250 | 13.390 | 14.200 | 14.093 | 20,946,859 |
| 2021-10-29 | 12.980 | 13.870 | 12.960 | 13.470 | 13.369 | 21,510,721 |
| 2021-10-28 | 11.980 | 14.020 | 11.970 | 13.460 | 13.359 | 27,117,971 |
| 2021-10-27 | 12.210 | 12.330 | 11.680 | 11.680 | 11.592 | 6,470,092 |
| 2021-10-26 | 12.330 | 12.380 | 12.130 | 12.160 | 12.069 | 3,563,492 |
| 2021-10-25 | 12.140 | 12.360 | 12.120 | 12.340 | 12.247 | 3,496,900 |
| 2021-10-22 | 12.360 | 12.500 | 12.210 | 12.230 | 12.138 | 5,642,725 |
| 2021-10-21 | 12.740 | 12.830 | 12.300 | 12.360 | 12.267 | 8,078,351 |
| 2021-10-20 | 13.150 | 13.380 | 12.800 | 12.850 | 12.753 | 8,215,100 |
| 2021-10-19 | 13.160 | 13.380 | 13.000 | 13.030 | 12.932 | 5,415,097 |
| 2021-10-18 | 13.130 | 13.220 | 12.950 | 13.180 | 13.081 | 3,614,400 |
| 2021-10-15 | 13.400 | 13.450 | 13.060 | 13.100 | 13.002 | 5,393,185 |
| 2021-10-14 | 13.250 | 13.450 | 13.180 | 13.430 | 13.329 | 4,852,320 |
← NewerPage 21 of 21 · 1,219 trading days
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.