Zhejiang Merit Interactive Network Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.180 | 19.990 | 18.180 | 19.300 | 19.300 | 96,346,094 |
| 2025-01-22 | 17.180 | 19.480 | 17.010 | 17.880 | 17.880 | 78,096,867 |
| 2025-01-21 | 17.380 | 18.490 | 17.280 | 17.450 | 17.450 | 54,613,039 |
| 2025-01-20 | 17.170 | 17.900 | 16.780 | 16.910 | 16.910 | 41,759,840 |
| 2025-01-17 | 17.340 | 17.490 | 16.610 | 16.790 | 16.790 | 47,426,160 |
| 2025-01-16 | 18.000 | 18.510 | 17.250 | 17.500 | 17.500 | 66,448,344 |
| 2025-01-15 | 17.500 | 18.200 | 17.200 | 17.370 | 17.370 | 76,304,875 |
| 2025-01-14 | 16.000 | 17.300 | 15.800 | 17.210 | 17.210 | 63,313,688 |
| 2025-01-13 | 15.060 | 16.680 | 14.600 | 16.040 | 16.040 | 51,611,238 |
| 2025-01-10 | 17.010 | 17.180 | 15.510 | 15.540 | 15.540 | 62,900,770 |
| 2025-01-09 | 17.730 | 18.240 | 17.050 | 17.100 | 17.100 | 69,943,477 |
| 2025-01-08 | 17.130 | 18.170 | 16.880 | 18.150 | 18.150 | 98,481,570 |
| 2025-01-07 | 16.600 | 17.440 | 16.280 | 17.340 | 17.340 | 93,083,039 |
| 2025-01-06 | 14.510 | 17.650 | 14.460 | 17.080 | 17.080 | 122,652,094 |
| 2025-01-03 | 16.190 | 16.400 | 14.680 | 14.710 | 14.710 | 83,148,391 |
| 2025-01-02 | 14.900 | 17.530 | 14.760 | 16.630 | 16.630 | 111,409,398 |
| 2024-12-31 | 15.600 | 16.100 | 14.540 | 14.610 | 14.610 | 34,608,047 |
| 2024-12-30 | 16.500 | 16.800 | 15.610 | 15.650 | 15.650 | 48,317,219 |
| 2024-12-27 | 14.890 | 16.150 | 14.560 | 15.510 | 15.510 | 39,334,633 |
| 2024-12-26 | 14.640 | 15.260 | 14.510 | 14.690 | 14.690 | 20,333,199 |
| 2024-12-25 | 14.970 | 15.070 | 14.250 | 14.490 | 14.490 | 17,056,801 |
| 2024-12-24 | 14.900 | 15.240 | 14.520 | 15.080 | 15.080 | 20,881,840 |
| 2024-12-23 | 16.350 | 16.370 | 14.950 | 14.990 | 14.990 | 29,230,900 |
| 2024-12-20 | 16.190 | 16.460 | 16.020 | 16.380 | 16.380 | 20,156,000 |
| 2024-12-19 | 15.180 | 16.480 | 15.170 | 16.290 | 16.290 | 32,643,119 |
| 2024-12-18 | 15.300 | 15.830 | 14.860 | 15.530 | 15.530 | 18,627,301 |
| 2024-12-17 | 16.450 | 16.550 | 15.300 | 15.420 | 15.420 | 30,232,000 |
| 2024-12-16 | 16.930 | 17.030 | 16.030 | 16.500 | 16.500 | 31,199,971 |
| 2024-12-13 | 16.300 | 17.460 | 16.220 | 16.870 | 16.870 | 49,555,898 |
| 2024-12-12 | 16.860 | 16.970 | 16.250 | 16.640 | 16.640 | 25,402,260 |
| 2024-12-11 | 16.460 | 16.860 | 16.250 | 16.800 | 16.800 | 28,035,859 |
| 2024-12-10 | 16.700 | 17.360 | 16.450 | 16.590 | 16.590 | 42,050,480 |
| 2024-12-09 | 16.900 | 17.140 | 16.180 | 16.430 | 16.430 | 28,629,900 |
| 2024-12-06 | 17.200 | 17.350 | 16.540 | 16.820 | 16.820 | 39,671,848 |
| 2024-12-05 | 15.720 | 17.080 | 15.710 | 17.050 | 17.050 | 57,406,754 |
| 2024-12-04 | 16.320 | 16.450 | 15.650 | 15.880 | 15.880 | 36,963,000 |
| 2024-12-03 | 15.730 | 17.210 | 15.600 | 16.690 | 16.690 | 56,368,238 |
| 2024-12-02 | 15.540 | 16.150 | 15.380 | 15.860 | 15.860 | 29,460,301 |
| 2024-11-29 | 15.110 | 15.750 | 14.810 | 15.490 | 15.490 | 27,323,740 |
| 2024-11-28 | 15.320 | 15.850 | 15.000 | 15.060 | 15.060 | 23,466,500 |
| 2024-11-27 | 14.450 | 15.450 | 14.110 | 15.400 | 15.400 | 26,737,699 |
| 2024-11-26 | 14.690 | 16.240 | 14.500 | 14.850 | 14.850 | 27,479,100 |
| 2024-11-25 | 15.180 | 15.280 | 14.210 | 14.800 | 14.800 | 21,919,381 |
| 2024-11-22 | 15.190 | 16.060 | 14.750 | 14.820 | 14.820 | 33,811,262 |
| 2024-11-21 | 15.210 | 15.650 | 14.910 | 15.330 | 15.330 | 26,846,600 |
| 2024-11-20 | 14.340 | 15.660 | 14.210 | 15.300 | 15.300 | 34,917,559 |
| 2024-11-19 | 14.390 | 14.450 | 13.700 | 14.380 | 14.380 | 24,173,449 |
| 2024-11-18 | 16.360 | 16.390 | 13.810 | 13.910 | 13.910 | 49,725,520 |
| 2024-11-15 | 15.440 | 17.580 | 15.440 | 16.120 | 16.120 | 58,348,941 |
| 2024-11-14 | 15.700 | 16.680 | 15.370 | 15.430 | 15.430 | 40,066,512 |
| 2024-11-13 | 15.300 | 16.010 | 15.110 | 15.780 | 15.780 | 28,318,301 |
| 2024-11-12 | 16.290 | 16.290 | 15.220 | 15.450 | 15.450 | 30,703,100 |
| 2024-11-11 | 15.000 | 16.330 | 14.970 | 16.150 | 16.150 | 38,262,480 |
| 2024-11-08 | 15.270 | 15.450 | 14.820 | 14.900 | 14.900 | 24,404,439 |
| 2024-11-07 | 14.600 | 15.160 | 14.460 | 15.140 | 15.140 | 23,490,400 |
| 2024-11-06 | 14.760 | 15.180 | 14.610 | 14.800 | 14.800 | 24,088,699 |
| 2024-11-05 | 14.100 | 14.810 | 14.020 | 14.760 | 14.760 | 22,056,199 |
| 2024-11-04 | 13.910 | 14.270 | 13.800 | 14.090 | 14.090 | 20,106,000 |
| 2024-11-01 | 15.610 | 15.690 | 14.030 | 14.080 | 14.080 | 34,528,848 |
| 2024-10-31 | 15.600 | 16.170 | 15.300 | 15.960 | 15.960 | 41,470,594 |
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.