Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	75.750	76.770	74.510	74.820	59.536	25,896,551
2022-01-26	76.470	77.530	75.540	76.510	60.881	17,996,500
2022-01-25	76.800	78.800	75.220	75.850	60.356	25,185,150
2022-01-24	76.800	79.030	76.500	77.080	61.335	16,913,070
2022-01-21	78.120	78.820	76.630	77.410	61.597	30,226,221
2022-01-20	75.190	78.800	75.110	78.620	62.560	50,662,191
2022-01-19	73.700	76.190	73.460	75.230	59.862	40,401,047
2022-01-18	72.810	73.680	72.020	73.300	58.327	21,307,711
2022-01-17	72.100	73.440	71.720	73.030	58.112	20,381,131
2022-01-14	72.100	72.850	71.400	72.000	57.292	20,996,990
2022-01-13	74.580	75.360	72.200	72.320	57.547	26,732,580
2022-01-12	76.090	76.320	73.030	74.280	59.107	38,464,121
2022-01-11	77.020	78.820	75.500	75.600	60.157	33,694,520
2022-01-10	78.200	80.880	77.000	77.800	61.908	35,252,160
2022-01-07	75.480	78.480	75.010	77.780	61.892	43,722,078
2022-01-06	75.810	78.190	74.800	74.980	59.664	34,188,941
2022-01-05	75.400	79.830	74.740	76.270	60.690	61,369,922
2022-01-04	74.000	75.500	73.600	75.360	59.966	31,040,801
2021-12-31	73.900	74.440	72.780	73.810	58.733	21,673,391
2021-12-30	74.000	74.500	73.180	73.960	58.852	21,829,000
2021-12-29	75.000	75.550	73.750	74.010	58.892	21,584,250
2021-12-28	73.050	75.460	73.050	75.180	59.823	51,272,039
2021-12-27	72.200	74.000	71.900	73.050	58.128	27,562,330
2021-12-24	71.330	72.250	70.830	72.160	57.420	16,377,480
2021-12-23	71.090	72.870	71.000	71.870	57.189	19,654,180
2021-12-22	71.450	71.900	70.030	71.530	56.918	22,483,100
2021-12-21	69.610	72.130	69.500	71.650	57.014	31,759,660
2021-12-20	68.880	70.340	68.810	69.620	55.398	20,657,971
2021-12-17	70.090	70.260	68.700	68.700	54.666	20,467,840
2021-12-16	70.450	70.880	69.820	70.400	56.019	15,360,350
2021-12-15	70.990	71.410	70.180	70.350	55.979	16,566,920
2021-12-14	72.250	72.480	71.050	71.050	56.536	25,330,119
2021-12-13	72.750	75.270	72.520	72.950	58.048	54,392,969
2021-12-10	71.660	72.400	70.700	71.900	57.213	29,774,270
2021-12-09	71.500	72.750	70.880	72.220	57.467	58,720,566
2021-12-08	70.390	70.450	69.000	69.990	55.693	24,448,609
2021-12-07	69.100	70.400	69.100	70.230	55.884	45,996,102
2021-12-06	67.160	68.780	67.110	68.570	54.563	28,156,010
2021-12-03	67.710	67.710	66.680	67.160	53.441	21,709,170
2021-12-02	67.380	67.970	67.110	67.740	53.903	17,292,840
2021-12-01	67.670	68.200	67.200	68.160	54.237	18,010,100
2021-11-30	67.860	69.150	67.670	67.780	53.934	19,543,670
2021-11-29	67.990	68.580	67.720	68.170	54.245	20,002,100
2021-11-26	69.000	69.450	68.580	68.810	54.754	14,048,370
2021-11-25	70.000	70.000	69.080	69.140	55.017	18,110,340
2021-11-24	70.150	70.370	69.020	70.150	55.820	25,270,990
2021-11-23	69.940	69.940	69.020	69.470	55.279	22,415,711
2021-11-22	69.730	70.280	69.500	69.950	55.661	22,966,230
2021-11-19	70.220	70.500	69.310	70.000	55.701	25,102,990
2021-11-18	71.830	71.840	69.980	70.220	55.876	19,413,430
2021-11-17	72.250	73.200	71.520	72.110	57.380	14,390,330
2021-11-16	73.000	73.500	72.390	72.730	57.873	21,140,189
2021-11-15	72.000	73.000	71.500	72.480	57.674	21,497,311
2021-11-12	71.880	73.880	71.600	72.170	57.428	26,614,391
2021-11-11	69.190	72.360	68.900	72.040	57.324	36,332,020
2021-11-10	68.690	69.800	68.020	69.580	55.367	23,735,789
2021-11-09	70.350	70.350	68.370	69.000	54.905	22,767,029
2021-11-08	70.630	70.960	69.800	70.440	56.051	14,960,990
2021-11-05	70.310	71.810	69.790	70.750	56.298	18,630,631
2021-11-04	70.000	71.240	69.490	70.720	56.274	23,674,061

← NewerPage 20 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.