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
2025-10-27	35.420	36.480	35.420	36.230	36.230	22,040,141
2025-10-24	35.120	35.500	34.890	35.260	35.260	14,385,550
2025-10-23	34.910	35.280	34.030	34.900	34.900	16,817,080
2025-10-22	36.090	36.180	34.910	35.340	35.340	23,176,840
2025-10-21	36.400	37.240	36.100	36.630	36.630	17,316,631
2025-10-20	36.900	37.100	35.720	35.740	35.740	14,920,710
2025-10-17	37.930	38.190	36.510	36.510	36.510	16,418,631
2025-10-16	37.120	38.880	36.980	38.310	38.310	22,829,270
2025-10-15	36.560	37.520	36.510	37.470	37.470	12,990,340
2025-10-14	38.000	38.380	36.740	36.770	36.770	17,783,529
2025-10-13	36.500	37.950	36.480	37.700	37.700	20,260,721
2025-10-10	40.800	40.940	38.570	38.750	38.750	35,291,848
2025-10-09	42.000	42.280	40.860	41.200	41.200	43,134,762
2025-09-30	44.590	45.230	43.450	43.480	43.480	50,725,020
2025-09-29	42.800	44.500	41.800	44.230	44.230	46,023,461
2025-09-26	43.890	44.690	42.590	43.170	43.170	47,232,594
2025-09-25	42.400	43.920	42.240	43.020	43.020	44,737,398
2025-09-24	40.780	42.980	40.500	42.670	42.670	40,468,230
2025-09-23	42.500	42.700	40.080	41.040	41.040	30,048,500
2025-09-22	41.260	42.860	40.900	42.700	42.700	32,873,641
2025-09-19	41.210	42.250	40.710	40.900	40.900	25,775,170
2025-09-18	41.920	43.260	40.900	41.650	41.650	37,392,539
2025-09-17	42.510	42.580	41.550	41.570	41.570	27,925,439
2025-09-16	42.100	42.870	42.100	42.510	42.510	20,537,320
2025-09-15	43.030	43.830	42.100	42.400	42.400	32,360,619
2025-09-12	43.620	44.490	43.220	43.620	43.620	35,903,953
2025-09-11	43.370	44.650	42.500	43.620	43.620	45,087,406
2025-09-10	42.480	43.880	42.030	42.810	42.810	38,986,473
2025-09-09	41.000	43.990	39.830	43.240	43.240	63,590,688
2025-09-08	40.230	41.360	40.000	41.040	41.040	24,800,010
2025-09-05	40.650	40.990	39.880	40.850	40.850	28,632,039
2025-09-04	41.390	41.920	38.780	39.570	39.570	36,045,859
2025-09-03	42.000	43.300	41.410	41.590	41.590	31,348,260
2025-09-02	44.010	44.260	41.600	41.970	41.970	41,969,129
2025-09-01	44.650	45.500	44.190	44.410	44.410	36,854,168
2025-08-29	45.000	45.500	44.080	44.230	44.230	36,149,711
2025-08-28	46.100	47.200	43.610	45.100	45.100	56,320,488
2025-08-27	49.200	49.200	46.050	46.150	46.150	65,884,023
2025-08-26	47.170	49.950	46.780	48.490	48.490	74,948,977
2025-08-25	47.450	48.830	47.230	47.620	47.620	81,484,922
2025-08-22	47.000	52.000	45.890	49.100	49.100	133,522,594
2025-08-21	42.060	48.000	41.680	47.980	47.980	89,125,352
2025-08-20	42.530	43.630	41.150	42.230	42.230	51,349,129
2025-08-19	43.580	44.950	42.820	42.840	42.840	62,255,340
2025-08-18	43.070	45.860	43.070	44.120	44.120	79,160,195
2025-08-15	41.830	44.490	41.830	43.780	43.780	72,430,492
2025-08-14	44.000	44.710	41.810	41.820	41.820	91,569,969
2025-08-13	40.900	49.020	40.900	44.010	44.010	146,127,016
2025-08-12	37.410	42.480	37.130	40.880	40.880	99,978,461
2025-08-11	36.740	38.250	36.680	37.680	37.680	32,230,641
2025-08-08	38.220	38.250	36.990	37.050	37.050	40,169,191
2025-08-07	38.000	38.970	37.580	38.620	38.620	50,459,000
2025-08-06	37.480	38.380	37.230	38.130	38.130	49,545,230
2025-08-05	37.000	37.760	36.360	37.710	37.710	40,633,754
2025-08-04	36.500	37.330	36.220	37.110	37.110	38,403,008
2025-08-01	36.450	37.990	34.760	37.590	37.590	70,261,344
2025-07-31	35.510	37.000	35.500	35.930	35.930	38,640,473
2025-07-30	36.160	36.420	35.480	35.490	35.490	24,884,109
2025-07-29	36.160	36.500	35.600	36.150	36.150	25,435,270
2025-07-28	37.500	37.620	36.020	36.300	36.300	44,618,434

← NewerPage 5 of 21 · 1,211 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.