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
2026-01-21	42.000	45.580	41.500	44.020	44.020	59,716,719
2026-01-20	42.070	44.000	41.630	42.460	42.460	47,384,328
2026-01-19	42.290	43.550	41.900	42.050	42.050	40,473,809
2026-01-16	44.570	47.100	42.680	42.730	42.730	74,284,844
2026-01-15	45.600	47.800	44.820	45.900	45.900	76,870,844
2026-01-14	43.800	50.550	42.160	46.520	46.520	124,204,094
2026-01-13	47.500	49.490	43.550	43.850	43.850	120,805,398
2026-01-12	42.000	46.610	41.160	46.610	46.610	110,158,203
2026-01-09	36.440	38.950	36.440	38.840	38.840	65,883,391
2026-01-08	35.190	39.150	34.700	36.560	36.560	63,563,930
2026-01-07	34.900	35.460	34.460	34.890	34.890	25,800,350
2026-01-06	34.600	35.320	34.600	35.080	35.080	31,383,080
2026-01-05	33.190	36.460	33.190	35.250	35.250	54,827,328
2025-12-31	31.650	33.290	31.600	32.770	32.770	25,731,801
2025-12-30	31.780	32.360	31.400	31.770	31.770	17,043,750
2025-12-29	31.400	31.750	31.210	31.480	31.480	12,847,570
2025-12-26	30.960	32.060	30.910	31.680	31.680	20,468,189
2025-12-25	30.990	31.490	30.880	31.130	31.130	11,115,950
2025-12-24	30.410	31.170	30.350	30.960	30.960	9,047,518
2025-12-23	30.900	31.200	30.360	30.800	30.800	10,746,600
2025-12-22	30.690	31.260	30.650	30.980	30.980	8,071,747
2025-12-19	30.420	31.200	30.410	30.840	30.840	10,882,650
2025-12-18	30.070	30.830	30.000	30.350	30.350	9,246,191
2025-12-17	29.830	30.500	29.700	30.370	30.370	10,252,290
2025-12-16	30.960	30.980	29.850	29.930	29.930	12,945,600
2025-12-15	31.500	31.650	31.000	31.000	31.000	9,696,442
2025-12-12	31.660	32.140	31.450	31.890	31.890	10,001,950
2025-12-11	32.790	32.840	31.620	31.650	31.650	14,509,790
2025-12-10	33.100	33.130	32.570	32.780	32.780	10,373,030
2025-12-09	33.600	34.560	33.180	33.180	33.180	13,897,920
2025-12-08	33.090	33.760	32.950	33.640	33.640	12,806,550
2025-12-05	33.180	33.280	32.300	33.170	33.170	12,498,430
2025-12-04	33.110	33.500	32.910	33.150	33.150	11,764,600
2025-12-03	34.750	35.010	33.500	33.500	33.500	22,631,980
2025-12-02	36.500	36.830	35.060	35.100	35.100	35,072,762
2025-12-01	34.050	36.600	33.600	36.500	36.500	40,122,039
2025-11-28	35.020	35.580	33.810	34.100	34.100	21,154,260
2025-11-27	34.600	34.750	33.950	33.980	33.980	11,923,090
2025-11-26	35.160	35.500	34.520	34.680	34.680	13,624,470
2025-11-25	34.960	35.800	34.810	35.150	35.150	22,266,000
2025-11-24	33.800	35.340	32.800	34.960	34.960	26,560,391
2025-11-21	33.660	34.640	32.800	33.080	33.080	15,593,770
2025-11-20	34.650	35.160	34.010	34.200	34.200	13,726,540
2025-11-19	35.500	35.500	34.590	34.650	34.650	15,070,060
2025-11-18	34.700	36.130	34.400	35.490	35.490	25,007,631
2025-11-17	34.000	34.880	33.820	34.750	34.750	14,531,930
2025-11-14	35.000	35.200	34.040	34.040	34.040	16,616,250
2025-11-13	34.860	35.700	34.210	35.410	35.410	18,136,250
2025-11-12	36.000	36.300	34.700	34.840	34.840	30,708,619
2025-11-11	35.260	38.800	34.580	37.160	37.160	53,216,340
2025-11-10	35.630	36.090	35.330	36.000	36.000	13,703,580
2025-11-07	36.380	36.380	35.400	35.400	35.400	15,605,700
2025-11-06	36.910	36.960	35.950	36.440	36.440	14,089,330
2025-11-05	36.250	37.100	36.150	36.820	36.820	12,667,640
2025-11-04	37.080	37.420	36.440	36.860	36.860	14,467,090
2025-11-03	36.610	37.430	36.160	37.340	37.340	21,886,131
2025-10-31	35.450	37.150	35.390	36.660	36.660	25,356,131
2025-10-30	35.790	36.630	35.320	35.700	35.700	19,549,971
2025-10-29	35.860	36.380	35.660	36.150	36.150	14,056,010
2025-10-28	35.980	36.680	35.710	35.860	35.860	17,379,811

← NewerPage 4 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.