Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	71.300	72.230	71.210	71.720	64.671	22,615,500
2025-04-21	70.780	71.610	70.500	71.390	64.374	17,751,381
2025-04-18	70.950	71.330	70.470	70.920	63.950	15,448,380
2025-04-17	70.740	71.170	70.340	70.950	63.977	19,591,270
2025-04-16	71.190	71.480	70.370	71.000	64.022	26,672,939
2025-04-15	70.100	71.830	69.690	71.480	64.455	34,366,680
2025-04-14	70.720	70.900	69.710	69.920	63.048	34,883,500
2025-04-11	70.520	70.740	69.630	70.490	63.562	29,562,580
2025-04-10	70.600	71.590	70.130	71.090	64.103	45,084,848
2025-04-09	69.190	70.500	68.420	69.670	62.823	57,883,953
2025-04-08	68.000	70.500	67.790	70.230	63.328	74,473,328
2025-04-07	68.220	69.470	66.020	67.180	60.577	88,089,688
2025-04-03	74.600	74.830	73.150	73.360	66.150	56,598,871
2025-04-02	75.350	76.790	75.190	75.960	68.494	26,853,619
2025-04-01	78.100	78.780	75.200	75.390	67.980	55,181,648
2025-03-31	76.900	80.500	76.900	78.500	70.785	68,968,438
2025-03-28	76.210	77.180	75.680	76.870	69.315	24,911,430
2025-03-27	76.790	77.500	76.320	76.500	68.981	25,721,529
2025-03-26	76.470	77.400	75.870	76.790	69.243	23,706,850
2025-03-25	76.810	77.500	76.370	76.860	69.306	32,418,619
2025-03-24	74.880	76.500	74.820	76.060	68.585	38,734,809
2025-03-21	74.770	76.430	74.770	75.280	67.881	38,452,793
2025-03-20	76.400	76.850	75.100	75.170	67.782	58,569,312
2025-03-19	77.230	77.940	75.030	76.510	68.990	106,626,094
2025-03-18	72.000	76.100	71.610	74.980	67.611	77,931,391
2025-03-17	72.520	72.520	71.600	71.880	64.815	34,733,281
2025-03-14	70.030	72.100	69.820	71.870	64.806	42,544,961
2025-03-13	70.010	70.650	69.810	70.010	63.129	25,262,160
2025-03-12	70.980	70.980	70.100	70.100	63.210	30,130,109
2025-03-11	70.500	71.440	70.300	70.930	63.959	25,282,490
2025-03-10	70.810	71.260	70.510	71.070	64.085	27,344,020
2025-03-07	71.120	71.240	70.260	70.790	63.833	31,482,660
2025-03-06	71.910	71.970	70.420	71.140	64.148	40,239,879
2025-03-05	71.900	72.150	71.200	71.750	64.698	28,618,619
2025-03-04	71.280	72.470	71.280	71.970	64.897	30,041,990
2025-03-03	72.700	72.990	70.850	71.000	64.022	40,591,781
2025-02-28	72.750	73.500	72.100	73.050	65.870	50,647,930
2025-02-27	71.000	72.710	70.630	72.480	65.356	65,248,230
2025-02-26	68.710	70.160	68.700	70.120	63.228	40,412,367
2025-02-25	70.500	70.670	68.980	69.030	62.246	56,599,859
2025-02-24	70.650	71.500	70.280	70.890	63.923	46,937,738
2025-02-21	71.020	71.230	70.200	70.590	63.652	55,339,008
2025-02-20	71.410	71.710	71.060	71.230	64.229	31,420,221
2025-02-19	71.300	71.970	71.000	71.450	64.428	33,715,008
2025-02-18	71.990	72.650	71.530	71.900	64.833	29,346,510
2025-02-17	72.250	72.470	71.250	72.040	64.960	40,235,801
2025-02-14	72.120	72.690	71.900	72.490	65.365	23,435,070
2025-02-13	73.000	73.390	72.130	72.140	65.050	41,066,441
2025-02-12	73.460	73.590	72.680	73.280	66.078	22,807,270
2025-02-11	73.440	73.860	72.610	73.700	66.457	30,044,010
2025-02-10	73.320	73.330	72.500	73.010	65.834	31,864,980
2025-02-07	72.400	73.440	71.670	73.440	66.222	35,534,961
2025-02-06	72.180	72.560	71.430	72.270	65.167	28,567,490
2025-02-05	73.400	73.690	71.680	72.210	65.113	36,351,078
2025-01-27	72.860	74.300	72.620	73.880	66.619	28,011,510
2025-01-24	73.010	73.640	72.550	72.820	65.663	30,486,070
2025-01-23	73.400	73.920	72.400	73.410	66.195	27,008,670
2025-01-22	74.380	74.380	72.280	73.000	65.825	32,217,990
2025-01-21	75.260	75.290	74.220	74.400	67.088	16,286,270
2025-01-20	75.100	76.740	74.880	74.890	67.530	29,699,250

← NewerPage 7 of 21 · 1,213 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.