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
2026-04-24	38.780	42.540	36.660	37.400	37.400	81,632,672
2026-04-23	39.460	40.490	38.820	38.860	38.860	29,977,391
2026-04-22	37.750	40.210	37.500	39.850	39.850	35,957,367
2026-04-21	38.870	38.950	37.580	38.160	38.160	21,936,949
2026-04-20	39.290	40.000	38.910	39.170	39.170	39,045,922
2026-04-17	37.110	38.980	37.110	38.810	38.810	35,963,992
2026-04-16	36.100	37.520	36.100	37.480	37.480	36,921,379
2026-04-15	35.810	37.160	35.300	36.000	36.000	28,613,510
2026-04-14	35.580	36.190	35.300	35.620	35.620	20,907,199
2026-04-13	35.130	35.940	35.110	35.200	35.200	19,792,039
2026-04-10	36.210	37.680	35.620	36.090	36.090	30,730,010
2026-04-09	36.850	36.990	35.850	35.890	35.890	34,482,090
2026-04-08	38.300	39.000	36.600	37.930	37.930	45,099,641
2026-04-07	35.850	36.360	34.710	35.370	35.370	21,405,420
2026-04-03	37.200	37.500	36.030	36.190	36.190	22,997,510
2026-04-02	36.570	37.800	35.740	36.810	36.810	34,672,910
2026-04-01	36.600	37.590	36.200	37.050	37.050	30,639,539
2026-03-31	35.350	37.500	35.200	36.210	36.210	35,283,672
2026-03-30	33.400	35.450	32.800	35.180	35.180	23,617,260
2026-03-27	32.790	34.260	32.600	34.180	34.180	14,784,820
2026-03-26	34.040	34.530	33.120	33.310	33.310	16,638,721
2026-03-25	33.710	34.800	33.710	34.170	34.170	17,891,680
2026-03-24	33.700	33.730	32.520	33.520	33.520	16,772,240
2026-03-23	33.660	34.330	32.680	33.000	33.000	20,670,840
2026-03-20	36.100	36.100	34.330	34.420	34.420	21,780,119
2026-03-19	35.680	36.620	35.530	36.000	36.000	19,343,600
2026-03-18	35.780	36.900	34.880	36.660	36.660	26,434,641
2026-03-17	37.400	37.680	35.010	35.080	35.080	31,318,109
2026-03-16	39.520	39.990	37.000	37.250	37.250	35,536,781
2026-03-13	41.090	41.380	40.320	40.720	40.720	32,148,539
2026-03-12	42.000	43.470	41.630	42.400	42.400	44,289,930
2026-03-11	42.150	42.690	40.850	41.120	41.120	34,923,848
2026-03-10	44.160	44.650	42.010	42.380	42.380	44,290,441
2026-03-09	41.010	44.680	41.000	43.620	43.620	40,370,980
2026-03-06	41.500	44.560	41.000	44.170	44.170	44,907,191
2026-03-05	43.120	43.270	41.550	41.870	41.870	34,579,312
2026-03-04	39.810	43.290	39.800	43.100	43.100	41,154,488
2026-03-03	44.010	44.430	40.200	41.040	41.040	48,702,559
2026-03-02	43.460	45.870	43.360	44.550	44.550	46,312,512
2026-02-27	42.610	45.900	42.610	44.410	44.410	59,130,219
2026-02-26	41.070	42.650	40.360	42.060	42.060	39,865,160
2026-02-25	41.760	42.480	40.000	41.070	41.070	45,456,559
2026-02-24	46.440	46.440	41.200	41.850	41.850	67,933,453
2026-02-13	46.640	50.350	46.570	50.350	50.350	80,622,758
2026-02-12	48.120	49.440	45.180	47.450	47.450	79,073,516
2026-02-11	46.480	49.230	46.480	48.600	48.600	65,796,711
2026-02-10	45.620	49.660	44.830	47.300	47.300	79,902,484
2026-02-09	44.220	46.220	43.250	45.610	45.610	59,474,379
2026-02-06	41.350	44.500	40.600	43.240	43.240	42,327,406
2026-02-05	40.780	43.010	40.780	42.070	42.070	31,163,561
2026-02-04	44.500	45.070	41.180	41.960	41.960	55,628,289
2026-02-03	43.900	45.590	43.860	45.220	45.220	48,094,141
2026-02-02	43.000	44.880	42.600	43.490	43.490	47,651,230
2026-01-30	43.140	43.800	41.940	42.270	42.270	49,930,910
2026-01-29	42.730	46.870	42.310	44.180	44.180	77,469,312
2026-01-28	44.000	45.940	43.210	43.500	43.500	61,852,672
2026-01-27	43.330	45.770	41.410	44.800	44.800	68,764,156
2026-01-26	44.520	45.300	42.400	43.180	43.180	45,130,406
2026-01-23	44.510	45.600	43.150	44.250	44.250	61,330,672
2026-01-22	43.930	45.880	43.600	44.370	44.370	52,986,008

← NewerPage 3 of 21 · 1,218 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.