Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	55.400	56.150	55.000	55.200	45.345	23,259,830
2023-01-30	57.440	58.080	55.590	55.650	45.715	25,619,561
2023-01-20	57.460	57.840	56.960	57.080	46.890	10,860,820
2023-01-19	57.460	57.550	56.700	57.380	47.136	19,467,939
2023-01-18	58.000	58.500	57.370	57.600	47.317	13,035,750
2023-01-17	57.690	58.180	57.150	58.000	47.645	18,811,350
2023-01-16	56.030	58.360	56.020	57.700	47.399	33,018,070
2023-01-13	54.870	56.000	54.500	55.950	45.961	26,580,330
2023-01-12	54.300	55.000	54.010	54.770	44.992	14,581,820
2023-01-11	53.450	55.180	53.400	54.500	44.770	21,461,039
2023-01-10	53.990	54.400	53.430	53.500	43.949	15,434,010
2023-01-09	54.100	54.450	53.400	54.110	44.450	20,427,670
2023-01-06	54.970	55.160	53.910	54.010	44.368	19,500,141
2023-01-05	54.000	54.990	53.950	54.910	45.107	29,421,660
2023-01-04	51.690	53.830	51.650	53.750	44.154	26,134,109
2023-01-03	52.000	52.230	51.230	51.880	42.618	16,362,800
2022-12-30	51.800	52.500	51.700	51.800	42.552	12,773,270
2022-12-29	51.620	52.190	51.020	51.730	42.495	11,995,050
2022-12-28	52.430	52.750	51.900	52.050	42.758	16,322,910
2022-12-27	51.790	53.030	51.410	52.940	43.489	17,339,119
2022-12-26	52.680	52.880	51.360	51.500	42.306	15,387,910
2022-12-23	51.980	53.150	51.430	52.380	43.029	16,343,910
2022-12-22	51.940	53.280	51.770	52.200	42.881	22,812,320
2022-12-21	51.290	52.490	51.290	51.680	42.454	13,074,160
2022-12-20	53.000	53.090	51.550	51.570	42.363	27,245,381
2022-12-19	54.000	54.380	53.280	53.680	44.097	16,076,360
2022-12-16	53.280	54.150	52.770	54.000	44.360	19,744,949
2022-12-15	54.900	55.800	53.250	53.630	44.056	27,804,270
2022-12-14	53.450	55.060	53.450	54.890	45.091	26,085,020
2022-12-13	54.210	54.400	53.650	53.950	44.318	30,619,330
2022-12-12	53.700	54.970	53.300	54.430	44.713	46,663,281
2022-12-09	51.960	54.330	51.810	54.300	44.606	69,940,578
2022-12-08	51.350	52.480	50.840	51.750	42.511	39,078,008
2022-12-07	50.000	51.680	49.500	51.250	42.100	43,656,367
2022-12-06	49.690	50.660	49.020	50.000	41.074	32,526,949
2022-12-05	48.490	50.000	48.400	49.700	40.827	36,106,840
2022-12-02	48.040	48.600	47.760	48.040	39.464	17,015,010
2022-12-01	48.810	49.330	48.270	48.310	39.685	27,604,480
2022-11-30	48.180	48.980	47.490	47.870	39.324	27,287,551
2022-11-29	48.000	48.780	46.920	48.420	39.776	38,928,672
2022-11-28	45.680	46.450	45.230	46.290	38.026	22,655,141
2022-11-25	45.910	47.090	45.830	46.690	38.355	24,697,461
2022-11-24	46.750	47.200	45.780	45.910	37.714	21,379,990
2022-11-23	46.230	46.540	46.020	46.280	38.018	14,255,210
2022-11-22	46.400	47.040	45.900	46.300	38.034	23,569,150
2022-11-21	47.470	47.470	46.240	46.340	38.067	34,523,379
2022-11-18	48.360	48.540	47.680	47.970	39.406	16,067,620
2022-11-17	48.390	49.100	47.680	47.960	39.398	19,284,590
2022-11-16	49.400	49.400	48.160	48.460	39.809	25,992,641
2022-11-15	48.500	49.580	47.700	49.070	40.310	51,228,793
2022-11-14	47.920	49.110	47.300	47.800	39.266	100,020,398
2022-11-11	44.530	46.200	43.710	45.630	37.484	82,883,508
2022-11-10	42.750	42.980	42.530	42.970	35.299	22,305,391
2022-11-09	43.390	43.850	42.950	43.040	35.356	22,990,420
2022-11-08	43.120	43.290	42.580	43.000	35.323	30,558,180
2022-11-07	43.000	43.260	42.510	43.060	35.373	33,159,609
2022-11-04	41.630	43.350	41.580	43.090	35.397	45,749,121
2022-11-03	41.800	41.870	41.200	41.580	34.157	28,853,480
2022-11-02	41.400	42.600	41.220	42.080	34.568	38,019,941
2022-11-01	40.580	41.600	40.090	41.600	34.173	48,067,141

← NewerPage 16 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.