Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	56.000	56.600	55.860	56.140	48.479	29,937,000
2024-01-18	56.790	56.990	55.080	56.400	48.703	39,023,102
2024-01-17	56.630	57.290	56.370	56.370	48.677	26,914,119
2024-01-16	55.610	56.950	55.100	56.920	49.152	33,730,391
2024-01-15	54.840	55.980	54.660	55.880	48.254	19,124,090
2024-01-12	54.900	55.710	54.580	55.000	47.494	24,361,080
2024-01-11	55.220	55.490	54.730	55.000	47.494	21,236,920
2024-01-10	55.170	55.770	54.840	55.220	47.684	17,820,811
2024-01-09	54.710	55.330	54.110	55.170	47.641	21,607,039
2024-01-08	55.600	55.600	54.620	55.000	47.494	27,809,730
2024-01-05	55.200	56.080	54.850	55.600	48.012	30,042,869
2024-01-04	54.660	55.320	54.450	55.250	47.710	26,702,500
2024-01-03	54.590	54.800	54.100	54.450	47.019	20,689,670
2024-01-02	54.630	55.050	54.200	54.560	47.114	23,905,689
2023-12-29	54.070	54.980	53.720	54.630	47.175	25,937,250
2023-12-28	53.440	54.160	53.250	54.050	46.674	24,728,039
2023-12-27	52.780	53.700	52.720	53.600	46.285	20,306,881
2023-12-26	52.620	53.230	52.530	52.800	45.594	16,152,320
2023-12-25	52.620	53.250	52.430	52.670	45.482	11,314,960
2023-12-22	51.910	52.990	51.700	52.770	45.568	22,728,109
2023-12-21	51.220	52.280	50.870	52.020	44.921	27,421,211
2023-12-20	50.750	51.400	50.520	51.030	44.066	25,417,020
2023-12-19	51.080	51.080	50.460	50.750	43.824	16,954,529
2023-12-18	50.030	51.180	49.750	51.090	44.118	22,307,461
2023-12-15	50.510	51.100	50.300	50.330	43.461	20,470,150
2023-12-14	50.910	51.470	50.580	50.890	43.945	16,563,410
2023-12-13	50.900	50.990	50.510	50.690	43.772	12,858,690
2023-12-12	51.500	51.550	50.720	51.000	44.040	17,204,811
2023-12-11	49.850	51.400	49.220	51.020	44.057	25,201,461
2023-12-08	50.180	51.080	50.090	50.340	43.470	21,811,340
2023-12-07	49.360	50.490	49.220	50.220	43.366	25,021,859
2023-12-06	49.060	49.650	48.750	49.180	42.468	19,114,109
2023-12-05	50.090	50.190	49.220	49.220	42.503	22,510,311
2023-12-04	50.480	50.790	49.840	50.090	43.254	22,058,670
2023-12-01	52.300	52.360	50.330	50.550	43.651	31,604,980
2023-11-30	51.810	52.000	51.410	51.670	44.619	12,861,860
2023-11-29	52.530	52.580	51.720	52.010	44.912	12,426,530
2023-11-28	52.200	52.800	51.530	52.530	45.361	21,787,631
2023-11-27	52.430	52.430	51.750	51.970	44.878	15,922,500
2023-11-24	52.800	52.850	52.070	52.480	45.318	15,724,530
2023-11-23	52.150	52.930	51.850	52.760	45.560	10,103,350
2023-11-22	52.450	52.600	51.900	52.150	45.033	9,786,906
2023-11-21	52.620	53.190	52.450	52.450	45.292	15,845,900
2023-11-20	51.540	52.900	51.540	52.430	45.275	18,219,070
2023-11-17	51.600	51.970	51.210	51.860	44.783	13,513,420
2023-11-16	51.400	52.190	51.310	51.750	44.688	21,605,529
2023-11-15	51.440	51.760	50.950	51.540	44.506	19,636,279
2023-11-14	51.020	51.420	50.800	51.090	44.118	24,802,789
2023-11-13	52.640	52.640	50.680	51.060	44.092	38,291,551
2023-11-10	52.300	52.860	52.250	52.700	45.508	13,027,070
2023-11-09	52.880	53.330	52.350	52.450	45.292	14,146,890
2023-11-08	52.650	52.990	52.510	52.850	45.638	21,385,721
2023-11-07	53.100	53.280	52.580	53.100	45.853	18,898,180
2023-11-06	53.000	53.300	52.700	53.140	45.888	24,918,221
2023-11-03	53.120	53.350	52.720	52.800	45.594	17,740,641
2023-11-02	53.000	54.410	52.810	53.180	45.923	20,085,471
2023-11-01	52.810	53.460	52.700	53.010	45.776	18,933,820
2023-10-31	54.300	54.300	52.700	52.920	45.698	23,807,211
2023-10-30	53.330	54.640	53.330	54.500	47.062	16,488,471
2023-10-27	52.360	54.000	52.210	53.740	46.406	25,318,789

← NewerPage 12 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.