Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	58.050	59.380	57.850	58.700	46.709	46,790,719
2022-04-29	54.000	57.290	53.280	57.090	45.428	57,524,102
2022-04-28	53.500	53.700	52.070	53.280	42.396	25,258,910
2022-04-27	50.730	53.350	50.500	53.100	42.253	37,571,039
2022-04-26	55.070	55.470	51.510	51.790	41.211	63,204,578
2022-04-25	56.550	57.490	55.030	55.070	43.821	32,560,061
2022-04-22	55.600	57.520	54.680	56.970	45.333	24,469,820
2022-04-21	57.100	57.990	55.600	56.030	44.585	27,999,949
2022-04-20	57.750	58.890	57.000	57.560	45.802	21,662,820
2022-04-19	57.650	58.150	57.060	57.300	45.595	16,849,449
2022-04-18	58.500	58.500	57.530	57.570	45.810	15,468,200
2022-04-15	58.320	59.300	58.160	58.650	46.669	21,242,109
2022-04-14	57.020	59.080	57.020	58.720	46.725	42,741,660
2022-04-13	56.980	57.450	56.430	56.570	45.014	21,198,650
2022-04-12	55.740	57.500	55.290	57.440	45.707	29,717,480
2022-04-11	57.450	57.470	55.270	55.360	44.051	33,812,422
2022-04-08	57.700	57.920	56.840	57.330	45.619	22,682,721
2022-04-07	57.650	59.120	57.610	57.700	45.913	26,942,020
2022-04-06	58.050	59.180	57.900	58.410	46.478	30,753,170
2022-04-01	56.500	59.240	55.810	58.600	46.630	45,775,168
2022-03-31	56.900	57.200	56.220	57.000	45.356	25,133,590
2022-03-30	54.990	57.000	54.950	57.000	45.356	33,900,246
2022-03-29	56.110	56.230	54.460	54.650	43.486	25,242,949
2022-03-28	55.870	56.160	54.800	55.800	44.402	21,585,279
2022-03-25	57.590	57.920	56.050	56.090	44.632	25,216,359
2022-03-24	57.500	57.820	57.110	57.580	45.818	23,678,670
2022-03-23	58.730	58.860	57.930	58.000	46.152	24,373,721
2022-03-22	58.100	58.940	58.020	58.580	46.614	19,403,961
2022-03-21	59.030	59.550	58.000	58.450	46.510	30,641,711
2022-03-18	58.700	59.010	57.650	58.900	46.868	36,839,301
2022-03-17	59.440	59.680	57.610	58.700	46.709	52,266,434
2022-03-16	56.200	57.310	54.250	56.990	45.348	52,945,781
2022-03-15	56.200	57.230	54.280	54.400	43.288	49,926,762
2022-03-14	58.020	59.090	56.690	56.690	45.110	31,918,600
2022-03-11	58.300	59.670	57.330	59.380	47.250	35,638,992
2022-03-10	61.210	61.390	58.120	58.870	46.844	47,362,859
2022-03-09	59.280	60.010	56.610	59.520	47.362	56,275,801
2022-03-08	61.900	63.000	59.700	59.760	47.553	57,768,672
2022-03-07	64.580	64.580	62.040	62.510	49.741	47,645,238
2022-03-04	65.950	66.330	65.090	65.600	52.200	30,520,420
2022-03-03	67.250	67.250	65.950	66.670	53.051	26,230,551
2022-03-02	67.500	67.500	66.200	66.920	53.250	24,786,930
2022-03-01	66.610	68.390	65.680	68.330	54.372	40,633,488
2022-02-28	67.500	67.620	65.500	66.720	53.091	48,362,391
2022-02-25	68.750	68.950	67.810	68.120	54.205	22,417,090
2022-02-24	69.520	69.760	67.460	68.300	54.348	41,899,660
2022-02-23	70.050	70.640	69.700	70.480	56.083	19,598,561
2022-02-22	72.100	72.150	69.250	70.170	55.836	36,301,441
2022-02-21	72.800	72.820	72.000	72.700	57.849	10,709,050
2022-02-18	71.790	73.140	71.310	73.000	58.088	15,392,510
2022-02-17	73.010	73.800	72.110	72.270	57.507	17,712,311
2022-02-16	72.180	73.490	71.800	73.300	58.327	18,939,250
2022-02-15	72.720	73.300	71.900	72.030	57.316	22,662,561
2022-02-14	73.500	73.530	71.600	73.000	58.088	19,833,641
2022-02-11	73.150	74.600	72.480	74.140	58.995	26,315,609
2022-02-10	76.100	76.610	73.500	73.650	58.605	40,093,801
2022-02-09	74.600	77.070	73.900	76.590	60.945	30,821,131
2022-02-08	74.400	74.900	73.000	74.300	59.122	25,222,779
2022-02-07	74.500	75.640	73.380	74.700	59.441	21,295,779
2022-01-28	74.830	76.000	73.030	73.200	58.247	26,921,920

← NewerPage 19 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.