Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	72.870	73.280	72.520	72.830	68.865	21,951,230
2025-07-17	72.750	73.430	72.600	72.630	68.676	24,729,990
2025-07-16	73.470	74.090	72.800	72.890	68.922	20,688,801
2025-07-15	73.110	73.500	72.810	73.210	69.224	24,900,971
2025-07-14	72.470	73.210	71.980	73.100	69.120	23,373,900
2025-07-11	71.740	72.800	71.690	72.480	68.534	32,055,359
2025-07-10	71.840	71.970	71.330	71.680	67.777	23,151,381
2025-07-09	72.070	72.350	71.800	71.800	67.891	27,205,260
2025-07-08	72.550	72.700	72.070	72.220	68.288	25,686,650
2025-07-07	73.200	73.450	72.330	72.550	68.600	21,545,330
2025-07-04	72.880	73.840	72.600	73.480	69.479	21,146,221
2025-07-03	72.790	72.950	72.340	72.890	68.922	17,936,920
2025-07-02	72.110	73.100	71.810	72.500	68.553	26,615,471
2025-07-01	72.280	72.350	71.800	72.110	68.184	18,625,199
2025-06-30	72.250	72.580	71.980	72.200	68.269	19,302,250
2025-06-27	73.060	73.190	72.220	72.280	68.345	22,364,020
2025-06-26	73.000	73.590	72.750	73.100	69.120	22,672,609
2025-06-25	72.800	73.330	72.300	73.180	69.196	24,327,539
2025-06-24	72.100	73.340	72.000	72.800	68.837	27,050,080
2025-06-23	72.000	72.330	71.460	71.720	67.815	21,054,490
2025-06-20	71.350	72.380	71.260	72.380	68.439	22,986,420
2025-06-19	72.200	72.410	71.130	71.330	67.447	21,125,340
2025-06-18	72.190	72.640	72.020	72.100	68.175	17,528,830
2025-06-17	71.800	73.080	71.800	72.060	68.137	32,639,471
2025-06-16	71.600	71.800	70.850	71.260	67.380	25,020,490
2025-06-13	71.600	72.160	71.000	71.480	67.588	30,045,199
2025-06-12	72.510	72.680	71.530	72.200	68.269	34,702,887
2025-06-11	75.200	75.800	74.830	75.490	68.071	26,308,340
2025-06-10	75.630	76.500	75.050	75.050	67.674	32,107,410
2025-06-09	75.250	75.580	74.070	75.400	67.989	46,695,578
2025-06-06	75.370	75.830	75.100	75.700	68.260	27,555,939
2025-06-05	75.440	75.900	75.050	75.250	67.854	23,580,301
2025-06-04	75.780	76.580	75.500	75.560	68.134	36,755,434
2025-06-03	79.050	79.050	75.670	75.910	68.449	56,190,781
2025-05-30	78.740	79.510	78.300	79.060	71.290	21,573,311
2025-05-29	79.070	79.490	78.360	78.980	71.218	25,167,730
2025-05-28	78.980	80.100	78.700	79.320	71.524	24,044,869
2025-05-27	78.200	78.890	78.020	78.480	70.767	20,644,891
2025-05-26	78.720	79.190	77.610	78.270	70.577	24,168,881
2025-05-23	79.360	80.480	78.720	78.890	71.136	29,974,580
2025-05-22	78.730	79.560	78.310	79.360	71.560	23,403,420
2025-05-21	78.500	79.440	78.470	78.800	71.055	20,543,820
2025-05-20	77.530	79.100	77.480	78.670	70.938	27,799,539
2025-05-19	76.440	77.720	76.290	77.580	69.955	26,308,619
2025-05-16	76.210	76.840	75.570	76.600	69.072	23,865,990
2025-05-15	76.660	77.070	76.320	76.500	68.981	20,490,180
2025-05-14	76.900	77.550	76.130	77.090	69.513	29,249,631
2025-05-13	77.000	77.200	76.440	77.110	69.531	25,527,840
2025-05-12	76.100	76.740	75.900	76.580	69.053	27,223,910
2025-05-09	74.990	76.030	74.710	75.800	68.350	24,563,891
2025-05-08	74.350	75.640	73.880	75.000	67.629	27,707,561
2025-05-07	74.770	75.180	74.000	74.360	67.052	30,028,100
2025-05-06	74.230	74.380	73.100	74.050	66.772	34,641,168
2025-04-30	75.000	75.120	73.450	73.620	66.384	47,810,020
2025-04-29	73.260	74.370	72.860	74.200	66.907	23,497,381
2025-04-28	73.390	73.580	72.800	73.230	66.033	23,966,010
2025-04-25	72.950	73.000	72.380	72.750	65.600	17,097,230
2025-04-24	72.400	73.190	71.960	72.950	65.780	23,180,750
2025-04-23	72.100	72.420	71.800	71.850	64.788	22,586,869
2025-04-22	71.300	72.230	71.210	71.720	64.671	22,615,500

← NewerPage 6 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.