Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	76.200	77.630	75.910	77.150	73.418	53,968,398
2026-01-13	77.900	78.000	76.100	76.200	72.514	94,571,234
2026-01-12	79.780	79.790	77.810	78.620	74.817	52,501,406
2026-01-09	79.600	79.950	79.300	79.770	75.911	34,108,090
2026-01-08	79.370	79.480	78.310	79.030	75.207	31,253,680
2026-01-07	78.990	79.580	78.060	79.370	75.530	40,196,781
2026-01-06	78.580	79.490	77.390	78.840	75.026	45,452,473
2026-01-05	80.040	80.500	78.250	78.680	74.874	44,294,699
2025-12-31	78.870	80.280	77.850	78.150	74.369	28,775,820
2025-12-30	78.160	79.380	78.120	78.850	75.036	21,362,221
2025-12-29	78.790	79.720	78.250	78.410	74.617	25,697,381
2025-12-26	78.590	79.070	78.550	78.870	75.055	21,410,711
2025-12-25	78.520	78.880	78.180	78.590	74.788	22,675,779
2025-12-24	79.430	79.940	78.760	78.800	74.988	21,704,730
2025-12-23	79.380	80.310	79.020	79.650	75.797	25,468,020
2025-12-22	79.300	79.790	78.900	79.160	75.331	24,503,711
2025-12-19	79.850	79.900	78.800	79.450	75.607	27,801,760
2025-12-18	80.270	80.610	79.510	79.830	75.968	21,409,789
2025-12-17	79.710	80.920	79.380	80.470	76.577	23,028,180
2025-12-16	80.250	80.850	79.840	79.960	76.092	21,423,080
2025-12-15	79.690	81.100	79.450	80.410	76.520	36,554,680
2025-12-12	79.350	79.980	79.200	79.320	75.483	32,895,859
2025-12-11	80.120	80.560	79.180	79.300	75.464	27,294,480
2025-12-10	79.980	80.620	79.700	80.070	76.197	24,571,971
2025-12-09	81.500	81.560	79.940	80.200	76.320	35,647,941
2025-12-08	83.000	83.100	81.040	81.810	77.852	27,336,520
2025-12-05	81.890	82.590	81.700	82.230	78.252	24,616,510
2025-12-04	82.130	83.170	81.770	81.890	77.928	28,917,961
2025-12-03	81.550	82.880	81.260	82.170	78.195	36,866,000
2025-12-02	80.100	81.660	80.010	81.560	77.614	37,804,930
2025-12-01	79.800	80.200	79.170	80.000	76.130	30,352,020
2025-11-28	79.800	80.070	79.330	79.860	75.997	18,126,660
2025-11-27	79.600	80.730	78.950	79.800	75.940	31,646,070
2025-11-26	78.690	80.000	78.410	79.800	75.940	32,072,770
2025-11-25	78.990	79.000	77.610	78.700	74.893	29,101,150
2025-11-24	78.600	79.480	78.250	78.560	74.760	36,773,930
2025-11-21	77.100	79.290	77.100	78.750	74.940	43,949,473
2025-11-20	77.500	78.880	77.030	77.940	74.170	26,192,869
2025-11-19	77.380	78.090	77.020	77.400	73.656	21,441,520
2025-11-18	78.290	78.660	77.000	77.400	73.656	23,590,400
2025-11-17	79.230	79.390	77.910	78.420	74.151	26,109,529
2025-11-14	79.500	80.420	79.050	79.230	74.916	27,312,740
2025-11-13	79.200	80.000	78.690	79.600	75.266	33,337,012
2025-11-12	77.230	80.550	77.230	79.490	75.162	73,784,703
2025-11-11	77.330	77.390	76.680	77.230	73.025	22,770,750
2025-11-10	76.260	77.550	75.950	77.330	73.120	39,100,809
2025-11-07	77.270	77.270	76.110	76.200	72.051	26,441,990
2025-11-06	75.940	77.430	75.940	77.030	72.836	35,511,141
2025-11-05	75.000	76.390	74.300	75.940	71.806	26,615,131
2025-11-04	75.120	75.790	74.900	75.160	71.068	30,260,641
2025-11-03	76.390	76.950	75.180	75.390	71.285	28,196,990
2025-10-31	75.200	76.830	75.100	76.400	72.241	50,974,152
2025-10-30	74.500	76.100	74.500	75.300	71.200	49,965,301
2025-10-29	74.250	74.420	73.500	74.400	70.349	27,358,650
2025-10-28	74.610	74.920	74.130	74.410	70.359	23,365,770
2025-10-27	74.740	75.350	74.370	74.880	70.803	34,055,262
2025-10-24	74.890	75.000	74.460	74.610	70.548	24,483,801
2025-10-23	73.800	74.950	73.680	74.890	70.813	34,763,340
2025-10-22	72.800	73.990	72.610	73.880	69.858	39,329,820
2025-10-21	72.900	73.260	72.580	72.910	68.941	28,394,650

← NewerPage 4 of 5 · 241 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.