Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	78.180	79.250	77.840	78.650	74.845	27,735,230
2026-04-16	77.770	78.440	77.400	77.900	74.131	23,807,801
2026-04-15	76.550	77.880	76.200	77.490	73.741	31,845,070
2026-04-14	76.060	76.550	75.500	76.550	72.847	19,578,150
2026-04-13	76.030	76.470	75.580	75.780	72.114	18,237,520
2026-04-10	76.520	76.740	76.060	76.410	72.714	25,837,260
2026-04-09	76.400	77.020	75.900	76.520	72.818	23,502,391
2026-04-08	76.950	77.250	76.350	76.730	73.018	28,680,410
2026-04-07	76.350	76.700	75.620	76.120	72.438	16,382,600
2026-04-03	77.300	77.350	76.200	76.350	72.656	17,277,260
2026-04-02	76.850	77.840	76.580	77.370	73.627	32,631,789
2026-04-01	76.500	77.400	76.340	76.840	73.123	27,361,570
2026-03-31	75.050	77.320	74.310	76.350	72.656	69,491,453
2026-03-30	73.350	74.000	71.770	72.100	68.612	45,622,711
2026-03-27	72.900	74.950	72.800	74.780	71.162	31,912,529
2026-03-26	74.890	75.540	74.180	74.320	70.725	17,708,529
2026-03-25	74.500	74.970	73.950	74.800	71.181	18,496,359
2026-03-24	73.730	74.420	72.800	74.230	70.639	26,714,721
2026-03-23	73.950	73.970	72.350	73.370	69.821	46,200,801
2026-03-20	75.920	76.150	75.120	75.120	71.486	21,912,590
2026-03-19	76.430	76.980	75.930	76.000	72.323	23,272,900
2026-03-18	76.740	77.300	76.300	77.060	73.332	20,071,631
2026-03-17	76.980	77.600	76.600	76.600	72.894	21,407,449
2026-03-16	76.520	76.880	75.680	76.640	72.932	20,560,020
2026-03-13	76.950	77.460	76.650	76.860	73.142	18,729,279
2026-03-12	77.300	77.750	76.930	77.400	73.656	19,330,471
2026-03-11	76.600	77.720	76.100	77.390	73.646	25,135,760
2026-03-10	75.750	76.840	75.750	76.600	72.894	20,908,551
2026-03-09	75.730	76.100	75.020	75.410	71.762	25,947,830
2026-03-06	76.220	76.720	75.760	76.520	72.818	20,662,869
2026-03-05	76.600	76.990	76.120	76.270	72.580	19,687,230
2026-03-04	76.000	76.520	75.370	76.160	72.476	28,493,350
2026-03-03	77.460	77.640	76.500	76.560	72.856	28,800,029
2026-03-02	78.000	78.060	76.700	77.450	73.703	27,478,551
2026-02-27	79.030	79.500	78.500	78.640	74.836	20,160,381
2026-02-26	80.150	80.200	78.750	79.250	75.416	25,327,061
2026-02-25	80.280	80.770	79.290	79.700	75.844	28,552,391
2026-02-24	80.200	80.600	79.520	79.520	75.673	25,251,391
2026-02-13	79.510	80.000	78.910	79.050	75.226	25,510,240
2026-02-12	79.460	80.060	79.300	79.800	75.940	18,878,439
2026-02-11	80.000	80.210	79.600	79.690	75.835	19,806,641
2026-02-10	79.210	80.280	78.880	80.190	76.311	30,618,400
2026-02-09	79.180	79.340	78.410	79.160	75.331	33,466,949
2026-02-06	80.430	80.800	79.400	79.540	75.692	31,256,590
2026-02-05	79.830	81.160	79.630	80.450	76.558	42,919,793
2026-02-04	78.100	79.880	78.010	79.810	75.949	38,910,246
2026-02-03	77.800	78.890	77.430	77.910	74.141	34,503,711
2026-02-02	77.600	78.480	77.000	77.850	74.084	34,591,566
2026-01-30	77.600	79.000	77.400	77.590	73.836	53,250,820
2026-01-29	75.700	78.080	75.470	77.880	74.112	62,244,102
2026-01-28	76.090	76.360	75.000	75.340	71.695	62,893,719
2026-01-27	76.400	77.100	75.920	76.100	72.419	32,580,650
2026-01-26	76.800	77.870	76.020	76.350	72.656	47,313,160
2026-01-23	77.570	77.790	76.710	76.780	73.066	37,370,738
2026-01-22	78.250	78.260	77.370	77.490	73.741	34,404,047
2026-01-21	78.960	78.960	77.550	77.780	74.017	36,808,641
2026-01-20	77.660	79.370	77.200	79.000	75.178	45,535,754
2026-01-19	77.370	78.140	77.050	77.620	73.865	33,637,391
2026-01-16	77.250	77.850	77.150	77.310	73.570	37,186,848
2026-01-15	77.460	78.050	76.890	77.220	73.484	36,031,367

← NewerPage 3 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.