Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	68.340	68.640	66.750	67.900	58.634	30,783,039
2024-04-23	69.830	70.000	67.590	68.390	59.057	38,217,941
2024-04-22	70.200	71.190	69.500	69.980	60.430	28,943,750
2024-04-19	69.430	70.580	69.430	70.000	60.447	28,812,330
2024-04-18	68.580	71.330	68.380	70.000	60.447	39,542,129
2024-04-17	68.000	68.800	66.980	68.580	59.221	24,549,641
2024-04-16	66.780	68.770	66.570	68.310	58.988	39,191,379
2024-04-15	64.890	67.000	64.710	66.840	57.718	31,783,740
2024-04-12	64.990	65.600	64.580	64.890	56.034	21,734,381
2024-04-11	64.950	65.950	64.610	65.070	56.190	19,004,760
2024-04-10	64.870	66.200	64.560	65.170	56.276	18,081,971
2024-04-09	65.000	65.600	64.820	65.040	56.164	19,478,270
2024-04-08	66.720	66.850	64.670	65.320	56.406	32,434,490
2024-04-03	66.200	66.900	65.980	66.730	57.623	20,626,490
2024-04-02	66.000	66.530	65.750	66.250	57.209	22,653,631
2024-04-01	64.500	66.280	64.100	66.220	57.183	32,771,219
2024-03-29	64.580	65.730	63.660	64.220	55.456	25,468,850
2024-03-28	64.230	65.390	63.180	64.580	55.767	45,185,406
2024-03-27	62.530	64.880	62.510	63.670	54.981	34,842,793
2024-03-26	62.310	63.250	62.310	62.720	54.161	25,353,740
2024-03-25	62.190	63.660	61.780	62.900	54.316	26,903,320
2024-03-22	60.560	62.650	60.500	62.620	54.074	43,156,770
2024-03-21	61.910	62.040	60.130	60.550	52.287	39,189,152
2024-03-20	62.200	62.500	61.400	61.880	53.435	37,790,887
2024-03-19	62.200	63.120	62.170	62.600	54.057	29,794,609
2024-03-18	63.880	63.890	62.350	62.360	53.850	42,501,113
2024-03-15	64.390	64.500	63.300	64.020	55.283	25,463,900
2024-03-14	63.860	64.750	63.600	64.500	55.698	31,531,670
2024-03-13	63.660	64.330	63.000	64.070	55.326	32,723,160
2024-03-12	65.350	65.350	63.050	64.130	55.378	50,739,910
2024-03-11	66.090	66.100	64.560	65.420	56.492	28,027,000
2024-03-08	65.870	66.490	64.880	66.100	57.079	26,125,410
2024-03-07	64.450	66.650	64.200	65.800	56.820	30,634,029
2024-03-06	64.900	65.530	64.300	64.510	55.706	21,923,000
2024-03-05	64.650	65.400	63.450	65.040	56.164	35,525,320
2024-03-04	65.000	66.000	63.500	64.600	55.784	37,384,391
2024-03-01	63.500	64.510	62.880	64.470	55.672	32,844,898
2024-02-29	62.000	63.480	61.750	62.630	54.083	48,920,992
2024-02-28	62.000	62.310	60.950	61.820	53.383	25,367,359
2024-02-27	60.590	61.990	60.100	61.920	53.470	28,014,789
2024-02-26	59.850	61.500	59.850	60.300	52.071	34,097,727
2024-02-23	61.680	62.100	59.320	59.620	51.484	43,093,594
2024-02-22	61.210	61.790	61.030	61.350	52.978	19,259,051
2024-02-21	61.000	62.550	60.680	61.710	53.288	27,797,180
2024-02-20	60.300	61.790	59.670	61.700	53.280	29,630,910
2024-02-19	61.700	61.700	59.810	60.600	52.330	35,695,848
2024-02-08	61.290	62.360	59.980	60.290	52.062	34,723,180
2024-02-07	59.290	61.170	59.030	61.110	52.770	46,195,910
2024-02-06	59.260	60.790	59.020	59.950	51.769	37,946,379
2024-02-05	58.000	59.600	57.820	59.450	51.337	46,160,262
2024-02-02	58.500	58.880	57.310	58.250	50.301	28,950,500
2024-02-01	58.230	59.460	58.000	58.810	50.784	30,340,170
2024-01-31	57.910	58.940	57.420	58.250	50.301	25,544,150
2024-01-30	58.700	59.200	58.000	58.220	50.275	27,373,289
2024-01-29	57.900	59.480	57.690	58.690	50.681	37,498,727
2024-01-26	56.350	57.750	56.350	57.510	49.662	32,745,730
2024-01-25	57.300	57.490	56.240	56.350	48.660	24,963,619
2024-01-24	56.150	57.440	56.020	57.190	49.385	26,463,721
2024-01-23	55.520	56.690	54.800	56.380	48.686	28,848,510
2024-01-22	55.880	56.660	55.080	55.340	47.788	35,980,320

← NewerPage 11 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.