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
2024-10-31	15.600	16.170	15.300	15.960	15.960	41,470,594
2024-10-30	15.070	16.160	14.610	15.540	15.540	36,235,367
2024-10-29	15.390	15.480	14.480	14.520	14.520	22,984,641
2024-10-28	14.940	15.320	14.810	15.250	15.250	20,654,900
2024-10-25	14.550	14.970	14.500	14.730	14.730	16,425,180
2024-10-24	14.610	15.090	14.360	14.560	14.560	18,450,939
2024-10-23	15.010	15.680	14.760	14.900	14.900	26,901,100
2024-10-22	15.370	15.470	14.750	15.010	15.010	26,228,619
2024-10-21	15.030	15.800	14.860	15.540	15.540	29,072,420
2024-10-18	14.000	15.230	13.900	14.780	14.780	28,608,920
2024-10-17	14.400	14.600	14.120	14.150	14.150	23,858,350
2024-10-16	13.530	14.660	13.510	14.200	14.200	23,165,730
2024-10-15	14.120	14.880	13.870	13.900	13.900	27,254,600
2024-10-14	13.500	14.380	13.110	14.300	14.300	29,401,539
2024-10-11	13.880	14.420	13.150	13.390	13.390	31,298,150
2024-10-10	15.000	15.800	14.390	14.460	14.460	35,088,527
2024-10-09	15.810	16.630	14.250	14.350	14.350	43,611,699
2024-10-08	16.820	16.970	15.000	16.970	16.970	56,115,129
2024-09-30	12.400	14.230	12.020	14.140	14.140	49,466,820
2024-09-27	11.180	12.680	11.080	11.950	11.950	32,761,631
2024-09-26	10.700	10.990	10.660	10.980	10.980	19,661,131
2024-09-25	10.570	11.220	10.510	10.730	10.730	29,234,131
2024-09-24	10.300	10.590	10.100	10.580	10.580	21,577,699
2024-09-23	10.190	10.460	10.070	10.330	10.330	18,480,980
2024-09-20	10.080	10.220	10.030	10.130	10.130	15,528,800
2024-09-19	9.610	10.190	9.430	10.060	10.060	21,744,500
2024-09-18	9.880	10.020	9.320	9.500	9.500	13,482,380
2024-09-13	10.160	10.200	9.850	9.890	9.890	13,655,450
2024-09-12	9.840	10.400	9.800	10.180	10.180	22,565,189
2024-09-11	10.080	10.090	9.880	9.880	9.880	13,441,180
2024-09-10	9.760	10.250	9.680	10.240	10.240	21,738,830
2024-09-09	9.960	10.060	9.610	9.850	9.850	10,810,700
2024-09-06	9.920	9.990	9.680	9.760	9.760	13,715,120
2024-09-05	10.000	10.100	9.900	10.030	10.030	14,662,400
2024-09-04	10.150	10.340	9.900	10.010	10.010	22,492,801
2024-09-03	10.700	10.880	10.190	10.420	10.420	33,684,820
2024-09-02	10.140	11.060	10.010	10.530	10.530	40,856,262
2024-08-30	9.880	10.440	9.850	10.060	10.060	29,833,330
2024-08-29	9.400	10.130	9.350	9.930	9.930	27,448,750
2024-08-28	9.520	9.690	9.210	9.600	9.600	24,975,840
2024-08-27	9.440	10.750	9.240	9.810	9.810	33,503,461
2024-08-26	8.990	9.120	8.910	9.020	9.020	6,421,700
2024-08-23	8.900	9.140	8.790	8.990	8.990	8,106,800
2024-08-22	9.140	9.250	8.800	8.850	8.850	8,084,700
2024-08-21	9.280	9.430	9.110	9.140	9.140	4,913,000
2024-08-20	9.480	9.520	9.210	9.290	9.290	6,568,600
2024-08-19	9.340	9.650	9.340	9.470	9.470	6,943,400
2024-08-16	9.410	9.510	9.330	9.380	9.380	7,995,000
2024-08-15	9.070	9.480	9.030	9.390	9.390	9,325,100
2024-08-14	8.970	9.210	8.940	9.100	9.100	6,735,000
2024-08-13	8.950	9.030	8.770	8.990	8.990	5,289,400
2024-08-12	9.050	9.060	8.840	8.910	8.910	5,889,000
2024-08-09	9.290	9.320	9.030	9.050	9.050	6,520,800
2024-08-08	9.300	9.380	9.010	9.240	9.240	7,287,900
2024-08-07	9.230	9.510	9.200	9.340	9.340	9,114,200
2024-08-06	9.240	9.390	9.120	9.240	9.240	5,823,000
2024-08-05	9.420	9.660	9.110	9.150	9.150	9,795,733
2024-08-02	9.720	9.830	9.510	9.540	9.540	6,194,050
2024-08-01	9.770	9.900	9.710	9.790	9.790	6,617,000
2024-07-31	9.370	9.870	9.320	9.760	9.760	8,448,300

← NewerPage 9 of 21 · 1,212 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.