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
2025-04-28	37.730	38.980	35.860	37.500	37.500	94,880,883
2025-04-25	35.290	38.500	35.080	36.110	36.110	89,217,992
2025-04-24	35.980	36.240	34.020	34.250	34.250	45,955,000
2025-04-23	35.200	37.950	35.000	36.080	36.080	63,749,191
2025-04-22	36.270	36.380	34.800	34.800	34.800	37,851,379
2025-04-21	34.520	36.960	34.250	36.280	36.280	52,232,301
2025-04-18	34.900	36.120	34.420	34.920	34.920	31,224,801
2025-04-17	34.740	35.860	34.500	34.650	34.650	30,524,500
2025-04-16	35.900	36.090	34.050	34.520	34.520	31,657,000
2025-04-15	36.200	37.100	35.330	35.930	35.930	35,988,398
2025-04-14	36.350	36.870	35.680	36.010	36.010	31,499,670
2025-04-11	35.370	36.270	35.100	35.730	35.730	38,879,488
2025-04-10	35.680	37.120	34.980	35.590	35.590	57,082,922
2025-04-09	33.330	35.640	30.930	34.970	34.970	60,559,406
2025-04-08	33.000	34.000	31.920	33.500	33.500	56,378,594
2025-04-07	37.150	37.600	31.710	31.710	31.710	58,558,289
2025-04-03	40.330	40.880	39.200	39.640	39.640	31,640,801
2025-04-02	40.170	41.350	40.020	40.730	40.730	27,815,301
2025-04-01	41.660	41.770	40.280	40.410	40.410	37,878,953
2025-03-31	40.100	41.820	39.510	41.420	41.420	54,049,191
2025-03-28	41.200	42.200	40.750	40.760	40.760	33,333,301
2025-03-27	43.390	43.890	41.110	41.410	41.410	47,421,000
2025-03-26	43.200	44.400	42.460	43.240	43.240	50,084,648
2025-03-25	46.620	47.140	42.250	42.780	42.780	75,442,203
2025-03-24	49.320	49.880	44.840	45.550	45.550	86,292,148
2025-03-21	49.390	52.500	48.000	49.010	49.010	115,177,602
2025-03-20	44.330	53.210	44.170	52.150	52.150	166,447,203
2025-03-19	45.300	45.600	44.300	44.340	44.340	36,816,391
2025-03-18	45.970	46.300	44.900	45.490	45.490	42,405,641
2025-03-17	46.070	46.480	45.590	45.700	45.700	35,075,809
2025-03-14	45.690	46.500	45.090	46.030	46.030	46,704,609
2025-03-13	48.510	48.750	45.330	45.380	45.380	71,090,039
2025-03-12	49.740	51.290	49.310	49.380	49.380	61,342,953
2025-03-11	48.900	50.500	48.520	49.730	49.730	45,604,992
2025-03-10	49.880	51.140	49.210	49.820	49.820	48,912,793
2025-03-07	53.200	55.690	50.010	50.500	50.500	92,558,117
2025-03-06	52.850	58.090	52.500	54.290	54.290	122,838,898
2025-03-05	50.200	54.780	46.430	53.900	53.900	115,314,602
2025-03-04	50.900	51.950	48.260	49.850	49.850	72,378,367
2025-03-03	54.750	56.450	50.410	52.710	52.710	84,771,312
2025-02-28	51.510	56.660	51.030	53.330	53.330	104,461,508
2025-02-27	52.000	53.290	51.080	52.300	52.300	67,050,320
2025-02-26	52.570	53.990	51.070	52.000	52.000	77,756,867
2025-02-25	50.140	54.710	49.560	52.650	52.650	92,755,570
2025-02-24	55.510	57.500	50.600	51.400	51.400	121,174,000
2025-02-21	61.800	64.200	58.500	60.480	60.480	125,725,203
2025-02-20	64.500	68.500	60.890	61.510	61.510	147,032,297
2025-02-19	57.600	70.500	56.000	69.380	69.380	165,152,297
2025-02-18	51.990	62.220	50.990	58.900	58.900	162,701,906
2025-02-17	50.470	55.170	50.470	53.800	53.800	125,425,102
2025-02-14	53.990	57.550	50.710	51.010	51.010	146,791,109
2025-02-13	52.780	62.620	50.710	55.720	55.720	165,199,703
2025-02-12	50.700	57.130	49.530	55.000	55.000	155,397,594
2025-02-11	50.480	57.520	47.910	52.070	52.070	177,170,406
2025-02-10	41.010	47.930	41.000	47.930	47.930	125,134,094
2025-02-07	36.390	41.600	35.850	39.940	39.940	186,329,703
2025-02-06	34.700	34.700	34.110	34.700	34.700	78,054,562
2025-02-05	28.920	28.920	28.920	28.920	28.920	3,962,175
2025-01-27	24.100	24.100	24.100	24.100	24.100	20,213,500
2025-01-24	19.010	20.500	18.800	20.080	20.080	87,276,398

← NewerPage 7 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.