Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	74.080	74.870	73.630	74.350	67.043	15,928,750
2025-01-16	73.990	75.450	73.900	74.090	66.808	26,233,029
2025-01-15	74.640	75.770	73.600	73.820	66.565	25,663,449
2025-01-14	74.300	75.350	73.430	74.620	67.286	28,858,391
2025-01-13	75.610	76.020	73.930	74.300	66.998	25,584,600
2025-01-10	78.730	78.890	76.370	76.370	68.864	27,109,561
2025-01-09	77.700	79.000	77.200	78.730	70.992	34,598,688
2025-01-08	75.510	77.660	75.430	77.580	69.955	40,692,961
2025-01-07	75.000	76.760	74.500	75.930	68.467	25,178,520
2025-01-06	74.680	76.280	74.280	75.380	67.971	30,681,000
2025-01-03	75.000	76.060	73.900	74.690	67.349	29,642,199
2025-01-02	75.400	77.200	75.000	75.320	67.917	41,367,078
2024-12-31	75.100	76.050	74.690	75.220	67.827	30,766,000
2024-12-30	75.000	76.180	74.920	75.320	67.917	22,182,721
2024-12-27	75.980	76.050	74.800	75.420	68.007	19,842,109
2024-12-26	75.260	76.240	74.650	75.980	68.512	24,214,289
2024-12-25	76.300	76.600	75.040	75.540	68.116	22,733,859
2024-12-24	74.400	76.380	74.400	76.250	68.756	34,414,102
2024-12-23	74.000	75.250	73.950	74.610	67.277	22,602,881
2024-12-20	74.430	74.790	73.660	74.000	66.727	20,939,650
2024-12-19	73.860	75.230	73.240	74.440	67.124	25,355,270
2024-12-18	73.660	74.580	73.580	74.100	66.817	22,578,539
2024-12-17	73.200	74.680	72.810	73.670	66.429	27,887,301
2024-12-16	74.100	74.450	72.650	73.220	66.024	28,047,051
2024-12-13	75.200	75.230	73.330	74.000	66.727	37,063,328
2024-12-12	75.200	75.750	74.370	75.560	68.134	28,639,811
2024-12-11	73.700	75.330	73.600	75.100	67.719	33,543,391
2024-12-10	76.510	76.660	73.790	73.840	66.583	55,513,281
2024-12-09	72.010	73.880	71.310	73.130	65.943	41,321,922
2024-12-06	71.780	73.130	71.510	72.850	65.690	45,677,840
2024-12-05	71.600	72.880	71.420	71.720	64.671	36,764,461
2024-12-04	69.880	71.990	69.600	71.490	64.464	53,195,500
2024-12-03	70.000	70.000	69.400	69.850	62.985	31,317,420
2024-12-02	70.150	70.530	69.230	70.080	63.192	35,790,559
2024-11-29	69.680	70.770	69.550	70.130	63.237	27,750,141
2024-11-28	72.000	72.000	69.760	70.190	63.292	32,328,949
2024-11-27	70.320	71.500	69.740	71.320	64.310	26,482,490
2024-11-26	70.110	71.200	69.350	70.600	63.661	27,418,789
2024-11-25	70.110	72.380	70.110	70.390	63.472	38,586,770
2024-11-22	70.830	72.820	70.220	70.390	63.472	38,845,820
2024-11-21	71.370	71.390	70.550	70.840	63.878	21,652,840
2024-11-20	71.380	71.650	70.740	71.430	64.410	22,637,109
2024-11-19	71.050	71.750	70.700	71.310	64.301	22,665,160
2024-11-18	72.170	72.980	70.830	71.050	64.067	31,938,590
2024-11-15	73.150	74.110	71.850	72.250	65.149	34,282,512
2024-11-14	73.480	74.890	72.330	73.640	66.402	40,843,461
2024-11-13	72.480	74.300	72.460	73.400	66.186	45,841,648
2024-11-12	71.910	74.890	71.790	72.390	65.275	57,547,719
2024-11-11	71.230	71.840	70.820	71.600	64.563	44,207,910
2024-11-08	72.660	73.760	71.100	72.580	65.447	59,337,379
2024-11-07	70.350	72.100	69.890	72.100	65.014	54,774,602
2024-11-06	73.140	73.140	70.970	71.170	64.175	52,593,141
2024-11-05	72.500	73.480	71.210	73.130	65.943	41,696,719
2024-11-04	72.140	73.370	71.700	72.840	65.681	23,231,570
2024-11-01	71.440	73.000	70.380	72.250	65.149	41,651,480
2024-10-31	72.970	73.690	71.100	71.420	64.401	50,046,859
2024-10-30	73.700	74.350	72.120	72.750	65.600	40,413,727
2024-10-29	74.610	75.500	73.800	74.070	66.790	29,727,170
2024-10-28	75.490	75.580	74.010	74.870	67.512	28,059,090
2024-10-25	75.420	75.860	74.770	75.270	67.872	21,057,279

← NewerPage 8 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.