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
2025-07-25	38.370	38.680	37.250	38.220	38.220	51,024,434
2025-07-24	36.320	38.230	36.250	37.790	37.790	54,589,879
2025-07-23	35.550	37.430	35.220	36.250	36.250	39,669,359
2025-07-22	36.370	36.790	35.600	35.820	35.820	28,470,141
2025-07-21	36.280	37.150	36.270	36.680	36.680	27,750,711
2025-07-18	36.420	37.700	36.250	36.840	36.840	42,660,320
2025-07-17	35.810	37.020	35.500	36.370	36.370	37,240,754
2025-07-16	36.600	37.400	36.120	36.240	36.240	42,270,398
2025-07-15	35.820	37.660	35.660	36.960	36.960	64,930,621
2025-07-14	34.690	36.400	34.210	36.160	36.160	54,062,488
2025-07-11	34.080	34.910	33.450	34.690	34.690	28,685,330
2025-07-10	34.250	34.320	33.700	34.080	34.080	15,184,970
2025-07-09	34.610	34.850	34.130	34.270	34.270	23,577,010
2025-07-08	33.100	35.160	33.010	34.830	34.830	35,644,578
2025-07-07	32.940	33.450	32.840	33.200	33.200	13,523,890
2025-07-04	33.530	34.070	33.240	33.340	33.340	19,600,051
2025-07-03	33.400	33.890	33.250	33.530	33.530	12,748,810
2025-07-02	34.370	34.390	33.280	33.520	33.520	18,972,369
2025-07-01	34.940	34.940	34.190	34.450	34.450	17,248,270
2025-06-30	34.500	35.090	34.320	34.940	34.940	18,457,570
2025-06-27	34.620	35.710	34.270	34.690	34.690	27,564,619
2025-06-26	34.850	35.690	34.450	34.480	34.480	33,217,969
2025-06-25	34.050	35.320	33.790	35.080	35.080	34,099,621
2025-06-24	33.200	34.450	32.960	34.050	34.050	24,614,320
2025-06-23	32.140	32.980	32.080	32.950	32.950	13,220,330
2025-06-20	33.230	33.490	32.520	32.590	32.590	16,710,529
2025-06-19	34.170	34.640	33.230	33.320	33.320	21,099,510
2025-06-18	34.430	34.660	33.870	34.320	34.320	15,633,700
2025-06-17	34.800	35.030	34.250	34.480	34.480	17,586,561
2025-06-16	33.800	35.500	33.800	34.910	34.910	24,502,801
2025-06-13	34.910	35.180	33.820	34.030	34.030	23,882,830
2025-06-12	35.290	35.690	34.980	35.130	35.130	19,305,439
2025-06-11	35.710	35.960	35.240	35.500	35.500	21,488,641
2025-06-10	37.120	37.430	34.960	35.760	35.760	39,032,102
2025-06-09	36.800	37.730	36.400	37.120	37.120	40,636,699
2025-06-06	35.480	39.000	35.480	37.390	37.390	65,004,434
2025-06-05	34.250	35.980	34.000	35.570	35.570	44,394,488
2025-06-04	34.070	34.610	33.750	34.250	34.250	18,055,520
2025-06-03	33.570	34.540	33.570	33.980	33.980	18,316,779
2025-05-30	35.300	35.470	34.220	34.450	34.450	29,558,199
2025-05-29	35.800	36.130	35.240	35.720	35.720	29,610,961
2025-05-28	35.860	36.190	34.850	35.050	35.050	25,311,891
2025-05-27	36.630	36.630	35.680	35.860	35.860	22,305,000
2025-05-26	36.100	36.880	35.600	36.650	36.650	28,296,100
2025-05-23	38.140	38.530	36.270	36.410	36.410	40,019,141
2025-05-22	39.000	39.660	38.330	38.500	38.500	31,308,730
2025-05-21	38.700	40.300	38.580	39.440	39.440	37,895,793
2025-05-20	38.900	40.100	38.510	39.270	39.270	37,619,102
2025-05-19	39.960	40.020	38.650	39.280	39.280	47,749,301
2025-05-16	37.990	41.320	37.010	40.930	40.930	82,172,352
2025-05-15	39.600	41.380	38.570	39.280	39.280	76,945,172
2025-05-14	38.150	39.800	38.080	39.220	39.220	44,724,941
2025-05-13	39.300	39.690	38.160	38.220	38.220	35,382,633
2025-05-12	38.490	39.040	38.020	39.010	39.010	32,629,590
2025-05-09	39.000	39.150	37.890	38.110	38.110	35,305,566
2025-05-08	39.350	39.880	39.050	39.260	39.260	38,964,578
2025-05-07	41.770	41.790	39.000	39.990	39.990	66,951,875
2025-05-06	39.130	41.150	38.800	41.000	41.000	80,407,875
2025-04-30	38.800	40.350	38.360	40.060	40.060	79,655,516
2025-04-29	38.000	38.990	36.600	38.490	38.490	82,717,891

← NewerPage 6 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.