Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	58.810	59.540	58.480	58.580	50.586	18,752,580
2023-07-25	57.860	59.280	57.800	58.980	50.931	37,648,113
2023-07-24	57.130	57.360	56.130	56.770	49.023	11,588,750
2023-07-21	57.550	58.080	56.990	57.130	49.333	12,070,920
2023-07-20	57.900	58.650	57.440	57.530	49.679	14,051,590
2023-07-19	56.890	58.350	56.670	58.130	50.197	27,804,420
2023-07-18	57.400	57.400	55.670	56.740	48.997	23,988,221
2023-07-17	57.200	57.200	56.300	57.130	49.333	9,042,488
2023-07-14	57.750	58.270	57.020	57.460	49.618	10,500,000
2023-07-13	57.200	58.320	57.200	57.800	49.912	16,930,670
2023-07-12	56.900	58.080	56.400	57.090	49.299	18,781,500
2023-07-11	56.800	57.080	56.400	56.660	48.928	15,802,790
2023-07-10	57.820	57.930	56.040	56.630	48.902	32,085,971
2023-07-07	58.040	58.590	57.200	57.750	49.869	29,379,600
2023-07-06	59.130	59.750	58.300	58.370	50.404	16,957,689
2023-07-05	59.090	59.330	58.420	59.120	51.052	18,701,570
2023-07-04	59.280	59.600	58.120	58.900	50.862	21,944,561
2023-07-03	58.880	60.380	58.330	59.060	51.000	31,876,180
2023-06-30	59.230	59.820	58.560	58.920	50.879	26,487,590
2023-06-29	59.720	59.790	58.220	59.140	51.069	27,678,340
2023-06-28	59.450	60.520	59.210	59.700	51.553	32,790,070
2023-06-27	58.220	60.150	57.880	59.690	51.544	48,123,648
2023-06-26	59.830	59.950	57.800	58.140	50.206	33,558,129
2023-06-21	58.000	59.600	57.400	58.280	50.327	45,130,340
2023-06-20	56.920	58.920	56.800	57.580	49.722	24,381,020
2023-06-19	58.000	58.140	56.700	56.810	49.057	28,911,029
2023-06-16	58.400	58.990	57.400	58.350	50.387	30,006,080
2023-06-15	57.260	58.580	57.010	58.000	50.085	31,276,539
2023-06-14	57.230	57.980	56.620	57.080	49.290	36,000,680
2023-06-13	57.260	57.770	56.260	56.610	48.884	24,850,141
2023-06-12	56.120	57.820	55.700	57.350	49.523	39,621,000
2023-06-09	57.500	57.760	55.770	56.110	48.453	41,065,180
2023-06-08	55.700	57.110	55.200	56.890	49.126	47,553,141
2023-06-07	55.500	55.770	54.490	55.250	47.710	36,908,672
2023-06-06	53.940	55.310	53.050	54.210	46.812	34,261,820
2023-06-05	52.510	54.150	51.590	53.940	46.579	39,939,969
2023-06-02	50.000	52.100	49.990	51.800	44.731	49,939,219
2023-06-01	49.020	49.800	48.530	48.890	42.218	34,893,488
2023-05-31	52.590	52.700	51.100	51.330	42.166	28,064,949
2023-05-30	53.450	53.660	51.790	52.330	42.988	32,084,600
2023-05-29	54.270	54.690	53.080	53.450	43.908	17,433,439
2023-05-26	54.010	54.450	53.480	54.260	44.573	11,166,050
2023-05-25	53.400	54.490	52.680	54.010	44.368	17,143,391
2023-05-24	55.820	55.890	53.500	53.600	44.031	26,674,240
2023-05-23	56.690	56.950	55.880	55.950	45.961	15,585,130
2023-05-22	55.800	56.950	55.800	56.710	46.586	15,199,780
2023-05-19	54.660	56.860	54.660	55.800	45.838	20,384,340
2023-05-18	55.150	55.420	54.550	55.000	45.181	11,069,520
2023-05-17	55.220	56.400	54.810	55.020	45.197	9,076,272
2023-05-16	56.590	57.240	55.110	55.350	45.469	13,612,580
2023-05-15	55.860	56.740	55.010	56.590	46.487	14,066,640
2023-05-12	55.330	57.490	55.310	55.820	45.855	16,559,010
2023-05-11	55.550	56.720	55.340	55.450	45.551	12,622,450
2023-05-10	54.500	56.000	53.880	55.400	45.510	17,462,590
2023-05-09	54.800	55.560	54.010	54.800	45.017	18,139,369
2023-05-08	55.330	55.990	54.470	55.010	45.189	20,872,170
2023-05-05	56.400	56.400	54.080	55.330	45.452	34,212,281
2023-05-04	57.220	58.450	55.850	56.580	46.479	26,856,561
2023-04-28	57.250	57.350	56.210	56.780	46.643	15,690,550
2023-04-27	56.170	57.750	56.170	57.260	47.038	15,777,050

← NewerPage 14 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.