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
2026-10-23	20.000	21.380	19.100	21.360	21.360	20,682,927
2026-10-22	21.200	21.370	20.300	20.400	20.400	11,090,629
2026-10-21	21.250	21.580	21.030	21.280	21.280	11,884,841
2026-10-20	20.050	21.110	19.990	21.040	21.040	12,734,131
2026-10-19	19.930	20.530	19.820	20.260	20.260	9,557,346
2026-10-16	21.000	21.190	20.000	20.100	20.100	12,159,823
2026-10-15	20.500	21.480	20.400	20.680	20.680	14,157,718
2026-10-14	21.000	21.440	20.820	21.060	21.060	9,706,677
2026-10-13	20.730	21.450	20.360	21.200	21.200	11,148,500
2026-10-12	20.860	21.320	20.780	21.000	21.000	9,460,427
2026-10-09	20.290	21.140	19.530	21.020	21.020	14,121,568
2026-10-08	21.190	21.230	20.220	20.340	20.340	10,418,058
2026-09-30	21.700	21.740	21.120	21.190	21.190	8,546,489
2026-09-29	21.010	21.740	21.000	21.540	21.540	9,617,045
2026-09-28	21.650	21.780	20.950	21.100	21.100	9,383,731
2026-09-24	21.980	22.210	21.650	21.650	21.650	9,143,679
2026-09-23	22.540	22.680	21.980	21.980	21.980	13,351,368
2026-09-22	22.600	23.090	22.460	22.740	22.740	19,726,549
2026-09-21	22.350	22.560	22.000	22.340	22.340	16,711,357
2026-09-18	21.690	21.980	21.680	21.900	21.900	10,918,984
2026-09-17	21.650	21.870	21.450	21.570	21.570	9,515,876
2026-09-16	21.620	21.930	21.360	21.730	21.730	10,460,609
2026-09-15	22.210	22.300	21.620	21.640	21.640	13,148,641
2026-09-14	21.760	22.300	21.730	22.100	22.100	13,470,336
2026-09-11	22.240	23.050	21.820	22.060	22.060	21,705,928
2026-09-10	23.690	23.750	22.650	22.650	22.650	30,281,400
2026-09-09	23.770	24.600	22.810	24.220	24.220	37,923,840
2026-09-08	22.590	23.870	22.200	23.860	23.860	29,068,332
2026-09-07	22.680	22.880	22.310	22.600	22.600	14,986,985
2026-09-04	22.400	23.670	22.350	22.630	22.630	29,867,473
2026-09-03	22.520	22.790	22.030	22.100	22.100	14,001,970
2026-09-02	22.200	22.710	22.150	22.290	22.290	15,749,079
2026-09-01	22.070	22.850	21.920	22.590	22.590	26,584,744
2026-08-31	20.900	22.050	20.900	21.990	21.990	22,950,285
2026-08-28	21.460	21.880	21.120	21.180	21.180	20,222,488
2026-08-27	21.080	21.360	21.010	21.280	21.280	12,637,016
2026-08-26	21.000	21.410	20.810	21.210	21.210	11,796,134
2026-08-25	20.770	21.050	20.550	21.000	21.000	10,846,579
2026-08-24	21.780	21.780	20.620	20.900	20.900	13,726,016
2026-08-21	21.500	21.650	21.000	21.620	21.620	11,153,743
2026-08-20	21.800	22.050	21.470	21.600	21.600	14,705,996
2026-08-19	22.680	22.790	21.510	21.510	21.510	22,589,293
2026-08-18	23.980	23.980	22.940	23.260	23.260	23,668,887
2026-08-17	24.290	24.290	23.300	24.070	24.070	28,532,293
2026-08-14	24.090	25.150	23.360	24.380	24.380	33,725,000
2026-08-13	25.300	25.540	23.880	23.880	23.880	39,895,266
2026-08-12	25.180	25.180	24.190	24.630	24.630	32,338,748
2026-08-11	25.150	25.790	24.000	24.930	24.930	48,124,230
2026-08-10	24.640	24.800	24.050	24.470	24.470	19,684,189
2026-08-07	24.800	24.800	23.690	24.640	24.640	33,139,070
2026-08-06	24.510	25.450	24.500	24.650	24.650	37,630,754
2026-08-05	24.170	25.920	24.000	25.060	25.060	50,120,605
2026-08-04	23.440	24.390	23.250	24.280	24.280	40,008,594
2026-08-03	23.460	23.900	22.850	23.140	23.140	38,978,258
2026-07-31	20.600	24.230	20.600	23.640	23.640	73,307,766
2026-07-30	20.840	21.580	20.180	20.190	20.190	25,481,213
2026-07-29	21.000	21.370	20.300	21.000	21.000	21,634,756
2026-07-28	20.690	22.000	20.580	20.930	20.930	23,201,680
2026-07-27	20.080	21.050	19.680	21.020	21.020	27,788,793
2026-07-24	22.000	22.060	20.290	20.380	20.380	39,585,438

Page 1 of 5 · 241 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.