Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	57.020	57.350	55.970	56.700	46.577	23,934,180
2023-04-25	57.000	58.040	55.650	57.650	47.358	42,962,090
2023-04-24	56.200	58.750	56.010	57.030	46.849	33,992,121
2023-04-21	57.400	58.600	56.750	56.850	46.701	39,892,398
2023-04-20	56.180	58.040	56.180	57.040	46.857	36,794,922
2023-04-19	56.780	57.250	56.050	56.080	46.068	19,188,650
2023-04-18	55.200	57.400	55.170	56.780	46.643	38,706,340
2023-04-17	53.910	55.580	53.890	55.420	45.526	26,228,039
2023-04-14	54.180	54.650	53.830	53.940	44.310	14,212,440
2023-04-13	55.050	55.290	54.140	54.140	44.475	18,259,490
2023-04-12	55.840	56.750	55.400	55.500	45.592	22,302,461
2023-04-11	54.410	56.370	54.400	55.840	45.871	32,436,551
2023-04-10	54.400	55.060	54.010	54.760	44.984	15,649,250
2023-04-07	53.910	55.270	53.910	54.680	44.918	15,864,060
2023-04-06	54.420	55.000	53.750	54.020	44.376	15,243,470
2023-04-04	54.500	54.720	53.750	54.630	44.877	17,989,119
2023-04-03	55.000	55.400	54.200	54.690	44.926	37,391,473
2023-03-31	54.110	54.620	53.360	53.810	44.203	27,788,750
2023-03-30	51.350	54.800	51.300	54.470	44.746	57,157,406
2023-03-29	51.380	51.570	51.100	51.400	42.224	12,803,040
2023-03-28	51.700	52.080	51.060	51.090	41.969	12,867,890
2023-03-27	52.090	52.460	51.700	51.850	42.593	12,768,340
2023-03-24	51.820	52.170	51.640	52.090	42.791	13,277,560
2023-03-23	51.480	52.000	51.390	51.820	42.569	12,379,000
2023-03-22	52.200	52.270	51.300	51.700	42.470	13,554,240
2023-03-21	50.550	52.140	50.550	52.100	42.799	23,146,641
2023-03-20	50.180	51.130	50.100	50.440	41.435	16,301,520
2023-03-17	50.500	51.180	50.060	50.330	41.345	20,123,070
2023-03-16	50.080	50.390	49.650	50.040	41.106	12,181,950
2023-03-15	51.500	51.630	50.400	50.460	41.452	20,945,609
2023-03-14	51.720	51.910	50.700	51.150	42.018	16,501,070
2023-03-13	51.010	52.240	51.000	52.060	42.766	19,483,650
2023-03-10	52.240	52.500	51.020	51.150	42.018	19,213,381
2023-03-09	52.290	53.250	52.270	52.700	43.292	13,013,100
2023-03-08	52.650	52.800	52.070	52.290	42.955	14,494,790
2023-03-07	53.840	54.370	52.700	52.860	43.423	19,473,789
2023-03-06	54.840	55.000	53.810	53.830	44.220	25,935,680
2023-03-03	55.250	55.840	54.660	55.200	45.345	19,741,500
2023-03-02	54.600	55.680	54.150	54.850	45.058	25,548,971
2023-03-01	52.510	54.990	52.510	54.620	44.869	43,297,473
2023-02-28	52.020	53.140	52.020	52.460	43.094	19,404,529
2023-02-27	52.600	52.980	51.860	52.400	43.045	16,947,141
2023-02-24	53.180	53.390	52.820	52.980	43.522	16,927,770
2023-02-23	52.790	53.880	52.790	53.370	43.842	24,010,721
2023-02-22	53.000	53.180	52.410	52.780	43.357	22,911,539
2023-02-21	53.300	53.800	52.730	53.540	43.982	25,649,330
2023-02-20	51.500	53.690	51.110	53.300	43.784	38,313,602
2023-02-17	51.050	51.500	51.020	51.380	42.207	15,806,600
2023-02-16	51.100	51.750	50.800	51.280	42.125	21,698,670
2023-02-15	52.200	52.210	51.180	51.350	42.183	17,948,801
2023-02-14	52.450	52.650	51.810	52.210	42.889	21,437,510
2023-02-13	51.500	52.580	51.030	52.440	43.078	30,639,109
2023-02-10	51.350	51.750	51.290	51.620	42.404	13,988,860
2023-02-09	50.800	51.730	50.490	51.530	42.330	22,738,250
2023-02-08	51.390	51.500	50.860	51.010	41.903	19,101,760
2023-02-07	51.360	51.700	51.100	51.500	42.306	20,900,859
2023-02-06	52.810	52.810	51.080	51.250	42.100	42,185,648
2023-02-03	53.700	53.950	52.860	53.310	43.793	20,830,020
2023-02-02	55.450	55.600	53.620	53.960	44.327	36,767,801
2023-02-01	55.290	55.990	54.450	55.500	45.592	26,724,699

← NewerPage 15 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.