Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	55.950	56.200	54.780	54.980	45.165	23,747,369
2022-07-28	56.000	56.140	55.510	55.750	45.797	14,614,700
2022-07-27	57.200	57.250	55.770	55.920	45.937	24,440,949
2022-07-26	56.500	57.860	56.370	57.400	47.153	26,304,230
2022-07-25	55.100	56.720	55.010	56.450	46.372	36,027,398
2022-07-22	54.650	55.470	54.300	55.090	45.255	18,646,080
2022-07-21	55.500	55.900	54.800	54.890	45.091	16,384,689
2022-07-20	55.470	56.350	55.100	55.430	45.534	21,705,189
2022-07-19	55.100	55.660	54.760	55.030	45.206	19,709,711
2022-07-18	55.200	55.880	54.000	55.290	45.419	23,549,369
2022-07-15	55.800	56.580	55.150	55.200	45.345	30,267,859
2022-07-14	59.000	59.190	55.850	56.200	46.167	54,519,961
2022-07-13	60.080	60.250	58.030	58.300	47.892	38,790,059
2022-07-12	59.050	60.880	59.050	60.100	49.370	40,810,379
2022-07-11	58.260	59.200	57.720	58.900	48.385	27,354,730
2022-07-08	59.120	59.120	57.900	58.580	48.122	22,725,010
2022-07-07	59.020	59.800	58.500	58.700	48.220	19,747,180
2022-07-06	60.050	61.030	58.670	59.280	48.697	30,764,039
2022-07-05	59.750	61.490	58.900	59.540	48.910	28,384,689
2022-07-04	57.540	60.060	57.540	59.970	49.264	31,375,010
2022-07-01	60.190	60.190	58.160	58.790	48.294	33,785,727
2022-06-30	59.360	60.660	59.000	60.390	49.609	37,053,887
2022-06-29	59.480	60.640	59.210	59.270	48.689	42,072,301
2022-06-28	59.600	59.600	58.450	59.100	48.549	32,252,221
2022-06-27	58.300	60.080	58.300	59.100	48.549	58,158,359
2022-06-24	55.990	58.950	55.760	57.800	47.481	73,201,055
2022-06-23	55.960	56.470	55.300	55.990	45.994	30,453,199
2022-06-22	57.270	57.270	56.000	56.000	46.002	29,721,131
2022-06-21	57.100	58.390	56.650	57.290	47.062	53,707,719
2022-06-20	55.160	57.550	55.160	57.060	46.873	76,530,883
2022-06-17	53.030	55.410	52.520	54.760	44.984	53,813,434
2022-06-16	54.470	54.930	53.490	53.830	44.220	35,938,160
2022-06-15	51.120	55.000	51.120	54.440	44.721	91,507,766
2022-06-14	50.300	51.560	50.120	51.430	42.248	34,842,406
2022-06-13	51.800	51.850	50.660	51.060	41.944	40,426,289
2022-06-10	52.110	52.340	51.750	52.250	42.922	30,034,881
2022-06-09	52.850	53.150	52.190	52.380	43.029	28,683,551
2022-06-08	53.010	53.800	52.530	52.990	43.530	36,297,660
2022-06-07	52.500	53.130	52.100	53.000	43.538	29,169,539
2022-06-06	52.580	52.930	51.580	52.790	43.366	36,520,887
2022-06-02	52.760	52.780	52.080	52.560	43.177	27,584,641
2022-06-01	54.300	54.770	53.850	54.270	43.184	29,205,801
2022-05-31	53.490	54.480	53.100	54.480	43.351	35,509,910
2022-05-30	53.150	53.800	53.010	53.400	42.492	21,638,529
2022-05-27	54.430	54.790	53.010	53.120	42.269	35,255,699
2022-05-26	53.400	54.080	51.800	53.820	42.826	42,382,762
2022-05-25	53.500	53.800	53.000	53.400	42.492	22,197,430
2022-05-24	54.060	54.690	53.550	53.790	42.802	26,346,270
2022-05-23	56.350	56.500	54.090	54.310	43.216	55,783,102
2022-05-20	55.900	57.120	55.360	56.900	45.277	26,608,461
2022-05-19	55.790	56.190	55.330	55.820	44.417	20,195,891
2022-05-18	57.500	57.670	55.920	56.630	45.062	22,269,740
2022-05-17	56.000	57.500	55.700	57.390	45.667	22,831,359
2022-05-16	57.520	58.750	55.550	56.200	44.720	28,664,500
2022-05-13	56.520	57.170	56.200	57.010	45.364	24,432,010
2022-05-12	56.580	56.580	55.280	55.740	44.354	22,579,080
2022-05-11	56.480	57.500	56.000	56.680	45.102	35,911,500
2022-05-10	55.230	56.890	55.000	56.600	45.038	30,057,131
2022-05-09	57.250	57.520	55.770	56.360	44.847	21,529,680
2022-05-06	57.600	58.500	57.390	58.200	46.311	21,216,990

← NewerPage 18 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.