Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	52.220	52.720	52.030	52.510	45.344	15,165,510
2023-10-25	53.790	54.010	52.140	52.420	45.266	25,856,539
2023-10-24	53.010	53.490	52.200	53.180	45.923	25,019,779
2023-10-23	53.000	53.630	52.710	53.250	45.983	16,864,359
2023-10-20	53.940	54.060	52.880	53.180	45.923	21,089,801
2023-10-19	55.290	55.290	54.180	54.230	46.829	20,196,080
2023-10-18	55.680	55.890	55.210	55.470	47.900	10,637,080
2023-10-17	55.080	55.990	55.050	55.880	48.254	16,830,150
2023-10-16	54.800	55.410	54.800	55.080	47.563	15,020,210
2023-10-13	55.190	55.440	54.530	54.990	47.486	12,996,000
2023-10-12	55.000	55.480	54.610	55.280	47.736	17,604,240
2023-10-11	54.750	55.890	54.500	54.770	47.296	20,418,369
2023-10-10	55.490	55.770	54.420	54.770	47.296	21,499,631
2023-10-09	55.460	56.110	54.900	55.760	48.150	28,659,539
2023-09-28	56.390	56.500	55.410	55.480	47.909	17,097,570
2023-09-27	56.000	56.660	55.430	56.190	48.522	18,810,939
2023-09-26	56.760	57.200	56.000	56.000	48.358	18,934,939
2023-09-25	56.890	56.890	56.230	56.630	48.902	16,643,150
2023-09-22	56.590	57.110	56.170	57.050	49.264	22,170,240
2023-09-21	56.880	56.880	56.020	56.320	48.634	16,769,141
2023-09-20	56.030	57.240	55.730	56.890	49.126	21,380,109
2023-09-19	55.990	56.150	55.450	56.050	48.401	12,366,120
2023-09-18	55.800	56.590	55.210	56.100	48.444	14,427,790
2023-09-15	56.640	56.690	55.300	55.790	48.176	16,451,180
2023-09-14	57.010	57.260	56.260	56.550	48.833	10,289,460
2023-09-13	57.100	57.540	56.700	57.000	49.221	10,743,400
2023-09-12	56.420	57.720	56.300	57.210	49.403	16,403,439
2023-09-11	56.310	56.880	56.010	56.430	48.729	14,072,130
2023-09-08	56.740	56.830	55.810	56.080	48.427	8,400,181
2023-09-07	57.090	57.120	56.500	56.570	48.850	13,639,910
2023-09-06	57.510	58.000	56.880	57.180	49.377	20,888,330
2023-09-05	58.260	58.490	57.610	57.780	49.895	15,309,010
2023-09-04	58.500	58.800	57.620	58.220	50.275	20,090,010
2023-09-01	57.000	58.500	56.990	57.930	50.024	26,650,561
2023-08-31	57.300	57.800	56.480	56.510	48.798	28,083,760
2023-08-30	56.040	57.180	55.710	56.820	49.066	23,366,420
2023-08-29	55.880	56.490	55.550	56.050	48.401	21,787,119
2023-08-28	57.300	57.980	55.780	56.160	48.496	28,800,369
2023-08-25	54.950	55.990	54.520	55.260	47.719	16,472,779
2023-08-24	53.990	55.450	53.500	55.050	47.537	25,583,570
2023-08-23	54.120	54.660	53.600	53.720	46.389	15,798,310
2023-08-22	54.300	54.680	53.410	54.370	46.950	23,054,270
2023-08-21	54.610	55.360	54.350	54.380	46.959	13,117,150
2023-08-18	55.780	55.850	54.630	54.790	47.313	13,463,830
2023-08-17	54.900	55.940	54.530	55.840	48.220	15,216,500
2023-08-16	54.800	55.360	54.360	55.230	47.693	15,358,720
2023-08-15	55.310	55.560	54.600	55.160	47.632	16,370,430
2023-08-14	54.500	55.570	54.280	55.440	47.874	19,516,680
2023-08-11	56.290	56.450	55.140	55.180	47.650	25,533,311
2023-08-10	57.210	57.300	55.500	56.350	48.660	38,530,461
2023-08-09	57.190	57.700	57.040	57.560	49.705	15,143,400
2023-08-08	57.500	57.550	56.960	57.000	49.221	13,635,460
2023-08-07	57.790	58.190	57.340	57.880	49.981	15,370,690
2023-08-04	58.300	58.990	57.810	57.920	50.016	19,663,689
2023-08-03	57.980	58.200	56.990	57.980	50.067	23,362,910
2023-08-02	58.100	58.820	57.770	58.300	50.344	23,543,600
2023-08-01	59.320	59.690	58.130	58.250	50.301	20,418,619
2023-07-31	60.950	61.300	59.150	59.320	51.225	32,518,260
2023-07-28	58.700	59.820	58.110	59.740	51.587	24,004,119
2023-07-27	58.550	59.120	58.350	58.480	50.499	15,197,040

← NewerPage 13 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.