Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	73.090	73.400	72.390	72.870	68.903	29,755,740
2025-10-17	72.700	73.590	72.640	72.800	68.837	27,649,100
2025-10-16	73.200	73.690	72.520	73.180	69.196	34,678,000
2025-10-15	72.800	73.490	72.600	72.920	68.950	37,633,246
2025-10-14	72.000	73.150	71.690	72.600	68.647	51,909,500
2025-10-13	71.380	72.110	71.020	71.810	67.900	48,160,449
2025-10-10	72.450	73.730	72.100	72.830	68.865	43,330,520
2025-10-09	72.350	72.970	71.380	72.630	68.676	61,593,898
2025-09-30	73.700	73.710	72.550	72.660	68.704	50,610,832
2025-09-29	74.430	74.550	73.050	73.730	69.716	46,593,898
2025-09-26	73.040	74.700	72.890	74.200	70.160	47,698,312
2025-09-25	73.300	73.750	72.550	72.840	68.874	47,860,719
2025-09-24	73.510	74.350	72.950	74.100	70.066	30,628,480
2025-09-23	73.250	73.650	72.720	73.530	69.527	42,147,719
2025-09-22	74.810	74.900	72.900	73.260	69.271	47,973,992
2025-09-19	73.410	74.590	73.210	74.350	70.302	38,847,832
2025-09-18	74.600	75.350	73.190	73.740	69.725	60,084,000
2025-09-17	74.410	75.430	74.170	74.350	70.302	57,722,672
2025-09-16	75.130	75.200	74.050	74.460	70.406	45,602,832
2025-09-15	75.200	75.950	74.500	75.170	71.077	48,068,039
2025-09-12	76.950	77.690	75.410	75.570	71.456	59,117,070
2025-09-11	76.900	77.270	75.900	77.020	72.827	45,960,512
2025-09-10	77.000	77.270	76.400	77.020	72.827	27,154,189
2025-09-09	77.020	77.600	76.350	77.180	72.978	38,315,008
2025-09-08	76.670	78.080	76.500	77.030	72.836	55,029,367
2025-09-05	75.810	76.690	75.440	76.220	72.070	46,425,160
2025-09-04	75.980	76.000	74.420	75.590	71.475	44,353,941
2025-09-03	76.550	77.140	74.950	75.620	71.503	50,488,070
2025-09-02	74.210	76.400	73.990	76.160	72.014	80,590,922
2025-09-01	75.000	75.840	73.520	74.030	70.000	77,625,852
2025-08-29	73.500	74.840	73.390	73.710	69.697	56,766,898
2025-08-28	72.710	73.970	72.510	73.500	69.498	43,298,738
2025-08-27	73.890	74.550	72.690	72.710	68.751	48,841,848
2025-08-26	73.520	74.280	73.310	73.800	69.782	46,293,793
2025-08-25	72.120	73.850	72.120	73.520	69.517	70,023,438
2025-08-22	71.970	72.190	71.650	72.090	68.165	39,138,887
2025-08-21	72.090	72.500	71.660	71.920	68.004	33,801,367
2025-08-20	72.210	72.320	71.510	72.220	68.288	40,377,020
2025-08-19	73.200	73.630	72.200	72.680	68.723	53,760,262
2025-08-18	72.310	72.560	71.610	71.840	67.929	54,299,762
2025-08-15	72.330	72.400	71.810	72.300	68.364	27,469,949
2025-08-14	71.800	73.050	71.720	72.330	68.392	45,514,922
2025-08-13	71.980	72.290	71.600	71.820	67.910	25,384,660
2025-08-12	71.750	72.440	71.600	71.930	68.014	24,047,580
2025-08-11	71.300	71.820	71.190	71.760	67.853	17,912,359
2025-08-08	71.400	71.830	71.290	71.580	67.683	20,118,400
2025-08-07	71.510	71.930	71.210	71.480	67.588	20,361,561
2025-08-06	71.380	71.780	70.990	71.700	67.796	22,135,840
2025-08-05	71.110	71.510	70.680	71.380	67.494	19,174,840
2025-08-04	70.550	71.000	70.200	70.940	67.078	19,776,641
2025-08-01	70.200	70.970	70.100	70.790	66.936	28,644,660
2025-07-31	72.000	72.020	69.880	70.190	66.369	69,477,711
2025-07-30	71.490	72.740	71.200	72.110	68.184	41,132,527
2025-07-29	71.940	72.070	71.020	71.240	67.361	39,836,930
2025-07-28	72.820	72.920	71.800	71.940	68.023	37,773,633
2025-07-25	73.400	73.400	72.550	72.760	68.799	24,456,199
2025-07-24	73.700	73.950	73.090	73.510	69.508	29,069,910
2025-07-23	73.200	73.850	73.180	73.500	69.498	36,987,238
2025-07-22	72.580	73.220	72.260	73.190	69.205	35,720,406
2025-07-21	72.610	72.960	72.400	72.550	68.600	30,897,061

← NewerPage 5 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.