Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.270 | 4.290 | 4.160 | 4.170 | 4.170 | 3,008,504 |
| 2024-07-22 | 4.290 | 4.370 | 4.240 | 4.270 | 4.270 | 3,859,716 |
| 2024-07-19 | 4.160 | 4.250 | 4.140 | 4.220 | 4.220 | 2,228,316 |
| 2024-07-18 | 4.140 | 4.160 | 4.090 | 4.150 | 4.150 | 1,827,400 |
| 2024-07-17 | 4.220 | 4.240 | 4.100 | 4.140 | 4.140 | 2,957,090 |
| 2024-07-16 | 4.270 | 4.290 | 4.180 | 4.220 | 4.220 | 3,603,900 |
| 2024-07-15 | 4.340 | 4.360 | 4.250 | 4.270 | 4.270 | 3,187,100 |
| 2024-07-12 | 4.270 | 4.390 | 4.230 | 4.350 | 4.350 | 4,362,420 |
| 2024-07-11 | 4.220 | 4.280 | 4.220 | 4.260 | 4.260 | 3,301,300 |
| 2024-07-10 | 4.300 | 4.310 | 4.180 | 4.200 | 4.200 | 4,181,626 |
| 2024-07-09 | 4.240 | 4.300 | 4.180 | 4.290 | 4.290 | 3,631,100 |
| 2024-07-08 | 4.320 | 4.350 | 4.250 | 4.250 | 4.250 | 2,839,400 |
| 2024-07-05 | 4.280 | 4.330 | 4.210 | 4.320 | 4.320 | 2,190,200 |
| 2024-07-04 | 4.290 | 4.320 | 4.240 | 4.280 | 4.280 | 2,449,300 |
| 2024-07-03 | 4.340 | 4.370 | 4.310 | 4.320 | 4.320 | 1,887,100 |
| 2024-07-02 | 4.380 | 4.400 | 4.330 | 4.340 | 4.340 | 2,392,300 |
| 2024-07-01 | 4.320 | 4.410 | 4.300 | 4.380 | 4.380 | 3,314,800 |
| 2024-06-28 | 4.410 | 4.490 | 4.350 | 4.360 | 4.360 | 5,680,669 |
| 2024-06-27 | 4.270 | 4.500 | 4.260 | 4.430 | 4.430 | 10,143,128 |
| 2024-06-26 | 4.110 | 4.440 | 4.100 | 4.320 | 4.320 | 9,309,182 |
| 2024-06-25 | 4.080 | 4.180 | 4.060 | 4.110 | 4.110 | 3,417,620 |
| 2024-06-24 | 4.100 | 4.190 | 4.050 | 4.080 | 4.080 | 3,648,900 |
| 2024-06-21 | 4.290 | 4.290 | 4.140 | 4.160 | 4.160 | 4,463,636 |
| 2024-06-20 | 4.400 | 4.400 | 4.190 | 4.300 | 4.300 | 7,292,092 |
| 2024-06-19 | 4.150 | 4.160 | 4.120 | 4.150 | 4.150 | 1,962,600 |
| 2024-06-18 | 4.140 | 4.180 | 4.120 | 4.150 | 4.150 | 3,710,587 |
| 2024-06-17 | 4.220 | 4.220 | 4.140 | 4.160 | 4.160 | 2,943,700 |
| 2024-06-14 | 4.260 | 4.260 | 4.150 | 4.210 | 4.210 | 2,428,600 |
| 2024-06-13 | 4.350 | 4.350 | 4.240 | 4.250 | 4.250 | 2,294,301 |
| 2024-06-12 | 4.260 | 4.330 | 4.250 | 4.320 | 4.320 | 1,624,800 |
| 2024-06-11 | 4.300 | 4.300 | 4.220 | 4.280 | 4.280 | 2,554,227 |
| 2024-06-07 | 4.320 | 4.370 | 4.240 | 4.310 | 4.310 | 3,605,445 |
| 2024-06-06 | 4.350 | 4.360 | 4.230 | 4.260 | 4.260 | 3,896,700 |
| 2024-06-05 | 4.390 | 4.400 | 4.310 | 4.320 | 4.320 | 2,138,288 |
| 2024-06-04 | 4.330 | 4.400 | 4.270 | 4.380 | 4.380 | 3,245,600 |
| 2024-06-03 | 4.410 | 4.420 | 4.320 | 4.360 | 4.360 | 3,105,878 |
| 2024-05-31 | 4.490 | 4.490 | 4.420 | 4.440 | 4.440 | 2,331,500 |
| 2024-05-30 | 4.470 | 4.510 | 4.450 | 4.470 | 4.470 | 2,120,800 |
| 2024-05-29 | 4.450 | 4.520 | 4.450 | 4.490 | 4.490 | 1,867,800 |
| 2024-05-28 | 4.520 | 4.550 | 4.470 | 4.480 | 4.480 | 2,878,200 |
| 2024-05-27 | 4.570 | 4.570 | 4.470 | 4.540 | 4.540 | 2,915,900 |
| 2024-05-24 | 4.550 | 4.610 | 4.510 | 4.560 | 4.560 | 3,916,900 |
| 2024-05-23 | 4.580 | 4.650 | 4.510 | 4.540 | 4.540 | 4,584,433 |
| 2024-05-22 | 4.630 | 4.630 | 4.510 | 4.580 | 4.580 | 6,262,800 |
| 2024-05-21 | 4.480 | 4.510 | 4.440 | 4.470 | 4.470 | 5,151,500 |
| 2024-05-20 | 4.670 | 4.690 | 4.500 | 4.530 | 4.530 | 7,530,500 |
| 2024-05-17 | 4.600 | 4.730 | 4.600 | 4.670 | 4.670 | 7,553,000 |
| 2024-05-16 | 4.550 | 4.650 | 4.550 | 4.570 | 4.570 | 7,275,523 |
| 2024-05-15 | 4.510 | 4.720 | 4.440 | 4.530 | 4.530 | 8,948,173 |
| 2024-05-14 | 4.490 | 4.560 | 4.490 | 4.530 | 4.530 | 4,585,961 |
| 2024-05-13 | 4.460 | 4.490 | 4.390 | 4.480 | 4.480 | 4,590,900 |
| 2024-05-10 | 4.550 | 4.590 | 4.480 | 4.510 | 4.510 | 4,126,800 |
| 2024-05-09 | 4.540 | 4.630 | 4.530 | 4.550 | 4.550 | 3,954,201 |
| 2024-05-08 | 4.620 | 4.620 | 4.520 | 4.530 | 4.530 | 3,900,052 |
| 2024-05-07 | 4.590 | 4.610 | 4.550 | 4.600 | 4.600 | 4,197,149 |
| 2024-05-06 | 4.600 | 4.630 | 4.540 | 4.590 | 4.590 | 4,830,743 |
| 2024-04-30 | 4.590 | 4.610 | 4.520 | 4.530 | 4.530 | 4,293,249 |
| 2024-04-29 | 4.420 | 4.550 | 4.410 | 4.550 | 4.550 | 5,511,816 |
| 2024-04-26 | 4.470 | 4.470 | 4.370 | 4.420 | 4.420 | 4,251,749 |
| 2024-04-25 | 4.340 | 4.460 | 4.340 | 4.430 | 4.430 | 3,284,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.0300 CNY |
| 2022-08-24 | 0.0300 CNY |
| 2021-08-06 | 0.0200 CNY |
| 2020-08-11 | 0.0200 CNY |
| 2019-08-09 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.