Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	76.110	76.460	75.300	75.640	68.206	17,108,670
2024-10-23	76.600	77.780	76.000	76.380	68.873	26,831,279
2024-10-22	74.350	76.960	74.140	76.500	68.981	40,405,969
2024-10-21	75.350	75.980	73.280	74.080	66.799	34,322,887
2024-10-18	73.080	76.200	72.650	75.010	67.638	42,785,102
2024-10-17	75.240	75.530	72.900	73.080	65.897	39,437,633
2024-10-16	74.700	75.500	73.730	75.240	67.845	34,282,941
2024-10-15	79.000	79.000	76.000	76.000	68.530	37,583,312
2024-10-14	77.030	79.290	76.600	79.000	71.236	46,282,832
2024-10-11	78.000	78.230	75.900	76.770	69.225	38,060,168
2024-10-10	75.950	79.380	75.870	78.300	70.604	67,303,391
2024-10-09	78.400	79.320	74.020	75.010	67.638	89,550,109
2024-10-08	83.670	83.670	78.730	80.190	72.309	135,239,203
2024-09-30	73.160	76.900	72.030	76.060	68.585	125,166,398
2024-09-27	74.750	76.400	71.150	73.000	65.825	85,744,781
2024-09-26	70.000	73.680	69.790	73.560	66.330	50,134,207
2024-09-25	68.210	71.500	68.210	70.110	63.219	62,766,121
2024-09-24	67.600	68.250	66.200	68.040	61.353	50,090,152
2024-09-23	66.460	67.890	66.200	67.600	60.956	39,162,141
2024-09-20	64.910	66.300	64.760	66.060	59.567	39,801,246
2024-09-19	62.300	65.730	62.300	65.280	58.864	47,611,500
2024-09-18	63.620	65.710	63.400	65.250	58.837	29,502,590
2024-09-13	62.050	63.780	61.590	63.510	57.268	32,148,990
2024-09-12	61.800	62.850	61.660	62.370	56.240	27,616,859
2024-09-11	60.520	62.080	59.700	61.660	55.600	41,921,762
2024-09-10	60.480	61.640	60.480	60.750	54.779	40,111,031
2024-09-09	61.350	62.200	60.680	61.090	55.086	54,840,633
2024-09-06	63.600	64.550	62.900	63.020	56.826	23,320,160
2024-09-05	64.950	65.400	63.480	63.590	57.340	43,212,320
2024-09-04	65.860	66.700	65.360	65.480	59.044	27,499,631
2024-09-03	65.010	66.480	65.000	65.970	59.486	24,237,881
2024-09-02	64.500	66.520	64.440	65.230	58.819	26,075,881
2024-08-30	63.480	65.810	63.380	64.750	58.386	33,386,328
2024-08-29	64.420	65.310	63.950	63.950	57.665	23,285,561
2024-08-28	65.980	66.150	64.570	64.930	58.548	26,542,949
2024-08-27	66.000	66.480	65.490	65.990	59.504	24,113,789
2024-08-26	65.940	66.650	64.900	66.320	59.802	33,958,152
2024-08-23	64.000	65.960	63.880	65.460	59.026	29,047,131
2024-08-22	63.130	64.490	62.720	64.090	57.791	24,978,740
2024-08-21	62.710	63.700	62.330	63.160	56.952	21,187,131
2024-08-20	63.480	63.490	61.760	63.020	56.826	25,780,971
2024-08-19	61.690	63.150	61.670	62.360	56.231	17,275,340
2024-08-16	60.810	61.900	60.670	61.740	55.672	18,066,980
2024-08-15	60.700	61.350	60.290	61.000	55.005	19,163,260
2024-08-14	61.360	61.490	60.600	60.900	54.915	11,227,780
2024-08-13	61.380	62.110	60.920	61.360	55.329	9,835,074
2024-08-12	60.500	62.140	60.310	61.380	55.347	16,949,230
2024-08-09	60.850	61.700	60.330	60.500	54.554	13,802,370
2024-08-08	60.420	61.480	60.210	60.960	54.969	14,231,910
2024-08-07	59.920	61.380	59.240	60.700	54.734	25,298,590
2024-08-06	61.610	62.260	59.520	59.920	54.031	38,493,180
2024-08-05	62.540	64.300	61.560	61.650	55.591	35,476,754
2024-08-02	63.300	64.280	62.570	62.990	56.799	20,261,520
2024-08-01	63.800	64.670	63.410	63.580	57.331	24,406,830
2024-07-31	60.730	63.860	60.730	63.760	57.493	40,174,727
2024-07-30	62.510	62.770	60.600	61.060	55.059	22,575,840
2024-07-29	62.300	63.210	62.160	62.880	56.700	20,712,820
2024-07-26	62.830	62.990	61.400	62.840	56.664	57,740,168
2024-07-25	59.520	60.090	58.900	59.400	53.562	30,109,150
2024-07-24	62.010	62.720	59.640	60.080	54.175	45,547,328

← NewerPage 9 of 21 · 1,215 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.