Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	82.150	83.450	81.800	81.800	81.800	36,238,234
2026-07-15	81.170	82.760	80.580	82.670	82.670	33,221,105
2026-07-14	80.430	82.000	79.910	81.180	81.180	45,750,332
2026-07-13	78.500	80.670	78.420	80.400	80.400	47,041,629
2026-07-10	79.140	79.300	77.860	78.990	78.990	27,961,857
2026-07-09	79.000	79.590	78.000	79.330	79.330	30,121,549
2026-07-08	78.750	79.960	78.330	79.410	79.410	31,545,922
2026-07-07	79.430	80.350	78.650	79.120	79.120	34,065,426
2026-07-06	78.600	80.150	78.000	80.000	80.000	50,383,688
2026-07-03	77.500	79.900	77.310	77.960	77.960	55,780,336
2026-07-02	77.610	79.260	76.980	77.010	77.010	56,146,785
2026-07-01	76.010	77.600	73.620	77.400	77.400	50,224,160
2026-06-30	76.520	78.660	75.310	75.530	75.530	57,750,895
2026-06-29	75.790	77.990	75.140	77.270	77.270	74,325,820
2026-06-26	76.880	78.940	76.610	78.550	74.750	44,953,387
2026-06-25	76.640	78.370	76.200	76.500	72.799	41,148,953
2026-06-24	78.500	78.700	76.000	76.630	72.923	38,487,793
2026-06-23	78.170	79.620	77.820	78.070	74.293	36,089,102
2026-06-22	77.330	79.150	76.900	78.280	74.493	30,670,955
2026-06-18	79.230	79.490	77.800	78.000	74.227	36,366,770
2026-06-17	78.970	79.850	78.540	79.220	75.388	33,447,219
2026-06-16	80.970	80.990	78.560	78.960	75.140	41,523,879
2026-06-15	82.950	82.980	80.500	80.930	77.015	43,292,551
2026-06-12	84.500	84.660	82.550	83.230	79.204	42,935,281
2026-06-11	83.660	85.900	83.400	85.350	81.221	52,143,688
2026-06-10	82.500	84.880	81.470	83.900	79.841	38,697,289
2026-06-09	82.500	82.990	81.750	82.360	78.376	22,099,176
2026-06-08	81.390	83.750	80.880	82.850	78.842	36,703,051
2026-06-05	82.300	83.300	81.600	81.690	77.738	20,949,430
2026-06-04	82.050	83.480	81.800	82.420	78.433	24,365,840
2026-06-03	82.300	82.700	81.560	82.610	78.614	23,032,619
2026-06-02	81.260	82.790	81.220	82.600	78.604	26,317,740
2026-06-01	80.320	82.000	80.290	81.700	77.748	37,671,113
2026-05-29	78.920	81.260	78.500	80.850	76.939	42,972,941
2026-05-28	79.600	79.780	78.610	78.950	75.131	24,199,750
2026-05-27	79.530	80.280	78.870	80.030	76.158	25,588,770
2026-05-26	79.800	80.700	79.430	79.550	75.702	24,495,311
2026-05-25	80.000	80.140	78.790	79.810	75.949	23,127,449
2026-05-22	81.670	82.000	79.890	80.280	76.396	30,984,801
2026-05-21	82.150	83.150	81.500	81.500	77.557	31,181,250
2026-05-20	80.720	82.160	80.080	81.500	77.557	30,159,699
2026-05-19	82.830	82.840	80.500	81.000	77.082	33,581,762
2026-05-18	82.680	83.440	82.080	82.830	78.823	37,735,359
2026-05-15	81.450	83.300	80.750	82.570	78.576	42,660,848
2026-05-14	80.390	82.080	80.390	81.810	77.852	38,926,680
2026-05-13	79.960	80.950	79.630	80.380	76.492	32,849,680
2026-05-12	80.660	81.170	79.730	80.090	76.216	35,775,578
2026-05-11	80.140	82.450	79.580	80.670	76.767	43,644,398
2026-05-08	79.650	81.090	79.320	80.400	76.511	28,242,320
2026-05-07	80.000	80.980	79.770	79.810	75.949	37,217,641
2026-05-06	79.700	80.880	79.150	80.440	76.549	36,041,859
2026-04-30	81.000	82.150	80.610	81.100	77.177	35,443,262
2026-04-29	80.550	81.940	80.450	81.310	77.377	33,110,789
2026-04-28	79.450	80.800	79.180	80.450	76.558	30,472,900
2026-04-27	79.240	80.150	79.010	79.500	75.654	25,851,160
2026-04-24	79.560	80.200	79.460	79.660	75.806	21,788,010
2026-04-23	79.290	80.150	78.730	79.850	75.987	29,943,240
2026-04-22	79.500	79.630	78.870	79.300	75.464	20,278,160
2026-04-21	79.750	80.080	79.200	79.500	75.654	23,879,279
2026-04-20	78.400	79.900	78.050	79.580	75.730	27,669,971

← NewerPage 2 of 21 · 1,214 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.