Midea Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	63.630	63.790	62.380	62.380	56.249	18,537,840
2024-07-22	63.450	64.640	63.320	63.630	57.376	19,930,340
2024-07-19	63.360	63.780	62.890	63.600	57.349	21,796,961
2024-07-18	62.010	64.460	62.010	63.900	57.620	34,532,461
2024-07-17	64.040	64.380	61.660	62.830	56.655	46,462,840
2024-07-16	64.630	64.960	63.750	64.270	57.953	20,406,770
2024-07-15	64.780	65.160	64.360	64.940	58.557	17,045,910
2024-07-12	63.790	65.200	63.640	65.000	58.612	24,574,090
2024-07-11	63.850	64.450	62.520	63.900	57.620	27,182,650
2024-07-10	64.540	65.060	63.810	63.810	57.539	15,846,900
2024-07-09	63.810	64.670	63.620	64.100	57.800	21,664,461
2024-07-08	63.600	64.720	63.170	64.230	57.917	19,443,570
2024-07-05	64.500	65.150	63.000	64.000	57.710	26,479,580
2024-07-04	63.200	65.200	63.200	64.600	58.251	27,753,090
2024-07-03	63.050	63.680	62.740	63.030	56.835	18,120,840
2024-07-02	63.700	64.200	62.800	63.000	56.808	29,181,340
2024-07-01	64.290	65.380	63.600	64.090	57.791	19,528,311
2024-06-28	63.500	64.790	63.480	64.500	58.161	25,195,609
2024-06-27	64.050	64.480	63.470	64.100	57.800	27,409,461
2024-06-26	65.010	65.390	63.910	64.250	57.935	23,831,400
2024-06-25	64.850	65.790	64.520	65.290	58.873	25,309,199
2024-06-24	63.710	65.550	63.610	64.880	58.503	30,799,051
2024-06-21	64.490	64.750	63.500	63.950	57.665	24,153,660
2024-06-20	63.900	64.750	63.540	64.470	58.134	28,085,779
2024-06-19	64.770	65.080	62.800	64.000	57.710	34,699,953
2024-06-18	64.300	65.190	63.670	64.840	58.467	21,867,461
2024-06-17	65.760	65.760	64.180	64.530	58.188	25,335,801
2024-06-14	63.510	65.760	63.500	65.610	59.162	37,924,441
2024-06-13	65.310	65.450	63.660	63.920	57.638	27,485,039
2024-06-12	64.840	65.740	64.530	65.160	58.756	25,707,189
2024-06-11	64.500	66.500	64.180	65.000	58.612	33,689,660
2024-06-07	65.200	65.450	63.710	65.160	58.756	40,064,594
2024-06-06	63.800	66.030	63.800	65.760	59.297	43,603,711
2024-06-05	64.550	65.200	63.800	63.920	57.638	28,331,920
2024-06-04	64.990	64.990	63.400	64.680	58.323	30,621,189
2024-06-03	64.880	66.300	64.270	65.020	58.630	35,755,621
2024-05-31	65.190	65.570	64.550	64.760	58.395	26,129,410
2024-05-30	65.710	66.190	65.140	65.180	58.774	19,358,619
2024-05-29	66.600	67.200	65.500	65.850	59.378	24,132,090
2024-05-28	67.600	67.780	66.500	67.030	60.442	19,173,660
2024-05-27	66.500	68.280	65.540	67.590	60.947	30,546,211
2024-05-24	65.400	66.980	65.100	66.620	60.072	25,926,961
2024-05-23	65.400	66.190	65.000	65.740	59.279	24,096,141
2024-05-22	66.340	66.540	65.310	65.410	58.981	26,105,211
2024-05-21	66.270	67.300	66.200	66.550	60.009	24,358,789
2024-05-20	67.010	67.880	66.210	66.570	60.027	42,643,031
2024-05-17	68.780	69.500	66.520	68.030	61.344	41,848,246
2024-05-16	69.760	69.800	68.800	69.340	62.525	24,600,400
2024-05-15	68.500	70.100	68.110	69.760	62.904	30,189,449
2024-05-14	72.680	72.890	70.200	70.840	61.172	39,923,609
2024-05-13	71.880	72.990	70.700	72.710	62.787	27,167,410
2024-05-10	72.200	72.330	71.340	71.880	62.071	22,487,900
2024-05-09	71.000	72.340	70.620	71.850	62.045	28,571,830
2024-05-08	70.500	71.340	70.390	70.750	61.095	17,661,961
2024-05-07	70.810	72.330	70.620	71.100	61.397	30,431,449
2024-05-06	70.500	71.460	69.650	71.010	61.319	46,179,910
2024-04-30	66.840	71.150	66.800	69.780	60.257	57,131,840
2024-04-29	68.300	68.880	67.230	68.200	58.893	33,226,391
2024-04-26	68.250	68.650	67.420	68.370	59.040	24,225,740
2024-04-25	67.130	68.560	67.130	68.240	58.927	22,033,289

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	3.8000 CNY
2025-11-18	0.5000 CNY
2025-06-12	3.5000 CNY
2024-05-15	3.0000 CNY
2023-06-01	2.5000 CNY
2022-06-02	1.7009 CNY
2021-06-02	1.6006 CNY
2020-06-02	1.6000 CNY
2019-05-30	1.3040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.