Midea Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	84.500	85.800	84.020	84.600	84.600	23,073,885
2026-10-15	83.600	85.500	83.400	84.710	84.710	38,483,512
2026-10-14	82.700	84.600	82.210	83.700	83.700	27,973,092
2026-10-13	83.460	84.350	82.580	82.790	82.790	21,741,393
2026-10-12	82.580	84.490	82.500	83.500	83.500	25,759,596
2026-10-09	81.500	83.570	81.500	82.460	82.460	35,637,754
2026-10-08	80.670	81.880	78.300	81.740	81.740	38,781,832
2026-09-30	81.660	81.800	79.310	80.100	80.100	40,171,160
2026-09-29	81.660	82.440	81.200	81.660	81.660	22,706,686
2026-09-28	82.180	82.970	81.270	82.000	82.000	25,657,299
2026-09-24	82.180	83.050	82.050	82.650	82.650	14,315,502
2026-09-23	82.510	82.840	82.050	82.470	82.470	17,023,656
2026-09-22	80.710	82.620	80.240	82.540	82.540	37,519,691
2026-09-21	84.080	84.180	80.680	80.900	80.900	61,690,840
2026-09-18	84.900	85.040	83.880	84.400	84.400	26,087,254
2026-09-17	85.250	85.280	84.160	85.040	85.040	18,013,443
2026-09-16	87.000	87.410	84.510	85.000	85.000	29,845,488
2026-09-15	86.700	88.100	86.440	87.230	87.230	19,677,645
2026-09-14	86.290	87.400	86.260	86.800	86.800	18,095,084
2026-09-11	86.200	86.900	85.950	86.260	86.260	22,286,340
2026-09-10	85.990	86.600	85.400	86.200	86.200	20,498,725
2026-09-09	85.000	86.040	84.440	86.020	86.020	17,978,629
2026-09-08	85.880	86.380	84.680	85.150	85.150	22,943,451
2026-09-07	87.540	87.700	85.960	86.270	86.270	22,890,520
2026-09-04	87.000	88.280	86.020	87.570	87.570	17,952,367
2026-09-03	87.250	88.500	86.560	87.250	87.250	14,859,632
2026-09-02	87.370	87.890	86.680	86.980	86.980	12,320,101
2026-09-01	87.900	88.410	87.000	87.490	87.490	18,426,035
2026-08-31	86.600	87.980	86.120	87.730	87.730	26,791,785
2026-08-28	86.500	86.980	85.420	86.230	86.230	16,936,203
2026-08-27	86.000	86.560	85.400	86.180	86.180	21,921,885
2026-08-26	86.030	87.260	86.020	86.390	86.390	16,637,658
2026-08-25	86.200	87.400	86.030	86.690	86.690	25,305,523
2026-08-24	84.110	86.350	84.050	85.990	85.990	27,668,264
2026-08-21	85.380	85.990	84.250	84.300	84.300	18,021,092
2026-08-20	84.780	85.530	83.950	85.380	85.380	26,335,547
2026-08-19	83.510	84.780	83.380	84.720	84.720	33,406,707
2026-08-18	82.800	83.890	82.390	83.580	83.580	22,707,020
2026-08-17	83.150	83.280	82.390	82.610	82.610	18,845,180
2026-08-14	83.770	84.300	83.000	83.030	83.030	22,392,363
2026-08-13	84.190	84.570	83.800	84.190	84.190	19,974,951
2026-08-12	85.180	85.370	84.160	84.340	84.340	21,928,457
2026-08-11	85.260	86.120	85.030	85.620	85.620	19,509,180
2026-08-10	83.500	86.070	83.120	85.300	85.300	31,141,904
2026-08-07	85.260	85.330	82.970	83.500	83.500	40,016,777
2026-08-06	85.500	86.000	84.800	85.320	85.320	20,869,635
2026-08-05	85.000	85.600	84.280	85.470	85.470	29,129,662
2026-08-04	85.990	86.200	84.660	85.140	85.140	38,112,062
2026-08-03	87.390	87.970	85.650	85.900	85.900	33,669,262
2026-07-31	87.010	87.790	84.510	87.600	87.600	47,504,457
2026-07-30	87.010	89.500	86.500	88.950	88.950	46,149,832
2026-07-29	85.350	87.500	85.100	87.010	87.010	47,814,434
2026-07-28	84.120	85.920	84.010	85.370	85.370	33,671,145
2026-07-27	84.030	84.550	83.200	84.130	84.130	22,819,203
2026-07-24	84.750	85.200	84.110	84.500	84.500	23,791,082
2026-07-23	84.670	85.180	84.270	84.770	84.770	19,123,848
2026-07-22	84.040	84.800	83.510	84.800	84.800	32,691,693
2026-07-21	84.150	85.750	83.610	84.270	84.270	45,909,910
2026-07-20	81.230	84.500	81.110	84.300	84.300	54,704,809
2026-07-17	82.310	83.450	81.340	82.710	82.710	46,279,516

Page 1 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.