Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.300 | 4.370 | 4.270 | 4.370 | 4.370 | 2,953,745 |
| 2024-04-23 | 4.240 | 4.280 | 4.230 | 4.270 | 4.270 | 2,453,500 |
| 2024-04-22 | 4.320 | 4.320 | 4.210 | 4.230 | 4.230 | 4,457,700 |
| 2024-04-19 | 4.280 | 4.340 | 4.220 | 4.320 | 4.320 | 4,342,100 |
| 2024-04-18 | 4.370 | 4.410 | 4.230 | 4.280 | 4.280 | 10,169,305 |
| 2024-04-17 | 4.330 | 4.460 | 4.330 | 4.420 | 4.420 | 7,178,500 |
| 2024-04-16 | 4.560 | 4.590 | 4.260 | 4.270 | 4.270 | 11,749,000 |
| 2024-04-15 | 4.730 | 4.790 | 4.580 | 4.630 | 4.630 | 8,641,005 |
| 2024-04-12 | 4.810 | 4.880 | 4.760 | 4.780 | 4.780 | 5,784,100 |
| 2024-04-11 | 4.840 | 5.100 | 4.800 | 4.810 | 4.810 | 12,044,008 |
| 2024-04-10 | 4.800 | 4.830 | 4.710 | 4.730 | 4.730 | 5,196,900 |
| 2024-04-09 | 4.810 | 4.910 | 4.780 | 4.820 | 4.820 | 5,969,700 |
| 2024-04-08 | 4.730 | 4.890 | 4.720 | 4.820 | 4.820 | 8,131,249 |
| 2024-04-03 | 4.800 | 4.840 | 4.720 | 4.780 | 4.780 | 6,134,400 |
| 2024-04-02 | 4.910 | 4.920 | 4.800 | 4.830 | 4.830 | 12,128,548 |
| 2024-04-01 | 4.890 | 5.010 | 4.800 | 4.920 | 4.920 | 15,542,641 |
| 2024-03-29 | 4.770 | 5.040 | 4.740 | 4.900 | 4.900 | 12,643,888 |
| 2024-03-28 | 4.700 | 4.970 | 4.640 | 4.870 | 4.870 | 18,700,200 |
| 2024-03-27 | 4.690 | 4.900 | 4.650 | 4.710 | 4.710 | 11,799,200 |
| 2024-03-26 | 4.660 | 4.700 | 4.590 | 4.680 | 4.680 | 6,509,401 |
| 2024-03-25 | 4.600 | 4.730 | 4.570 | 4.640 | 4.640 | 8,652,100 |
| 2024-03-22 | 4.630 | 4.730 | 4.600 | 4.650 | 4.650 | 6,637,700 |
| 2024-03-21 | 4.650 | 4.680 | 4.580 | 4.630 | 4.630 | 5,329,401 |
| 2024-03-20 | 4.650 | 4.650 | 4.600 | 4.640 | 4.640 | 4,569,700 |
| 2024-03-19 | 4.700 | 4.710 | 4.610 | 4.620 | 4.620 | 6,385,666 |
| 2024-03-18 | 4.590 | 4.790 | 4.550 | 4.680 | 4.680 | 11,023,583 |
| 2024-03-15 | 4.520 | 4.590 | 4.500 | 4.570 | 4.570 | 5,157,120 |
| 2024-03-14 | 4.530 | 4.590 | 4.460 | 4.550 | 4.550 | 8,180,601 |
| 2024-03-13 | 4.570 | 4.660 | 4.490 | 4.530 | 4.530 | 9,270,100 |
| 2024-03-12 | 4.740 | 4.850 | 4.530 | 4.600 | 4.600 | 19,944,282 |
| 2024-03-11 | 4.270 | 4.690 | 4.270 | 4.690 | 4.690 | 10,695,245 |
| 2024-03-08 | 4.280 | 4.300 | 4.210 | 4.260 | 4.260 | 2,395,045 |
| 2024-03-07 | 4.300 | 4.330 | 4.240 | 4.260 | 4.260 | 4,609,592 |
| 2024-03-06 | 4.200 | 4.290 | 4.180 | 4.280 | 4.280 | 4,435,201 |
| 2024-03-05 | 4.300 | 4.300 | 4.180 | 4.200 | 4.200 | 4,895,628 |
| 2024-03-04 | 4.360 | 4.390 | 4.220 | 4.290 | 4.290 | 7,419,800 |
| 2024-03-01 | 4.420 | 4.450 | 4.340 | 4.360 | 4.360 | 4,738,801 |
| 2024-02-29 | 4.300 | 4.410 | 4.230 | 4.410 | 4.410 | 7,666,400 |
| 2024-02-28 | 4.590 | 4.660 | 4.310 | 4.310 | 4.310 | 12,425,649 |
| 2024-02-27 | 4.540 | 4.580 | 4.450 | 4.580 | 4.580 | 5,917,159 |
| 2024-02-26 | 4.380 | 4.550 | 4.380 | 4.550 | 4.550 | 9,216,660 |
| 2024-02-23 | 4.310 | 4.380 | 4.280 | 4.370 | 4.370 | 5,945,810 |
| 2024-02-22 | 4.250 | 4.380 | 4.220 | 4.310 | 4.310 | 7,482,500 |
| 2024-02-21 | 4.200 | 4.350 | 4.160 | 4.260 | 4.260 | 8,095,200 |
| 2024-02-20 | 4.290 | 4.290 | 4.180 | 4.210 | 4.210 | 6,125,218 |
| 2024-02-19 | 4.190 | 4.320 | 4.180 | 4.260 | 4.260 | 8,379,304 |
| 2024-02-08 | 3.960 | 4.240 | 3.800 | 4.150 | 4.150 | 13,635,771 |
| 2024-02-07 | 4.170 | 4.190 | 3.910 | 3.950 | 3.950 | 14,266,303 |
| 2024-02-06 | 4.080 | 4.260 | 3.920 | 4.150 | 4.150 | 11,333,275 |
| 2024-02-05 | 4.330 | 4.350 | 4.000 | 4.080 | 4.080 | 12,045,608 |
| 2024-02-02 | 4.550 | 4.650 | 4.250 | 4.340 | 4.340 | 8,893,500 |
| 2024-02-01 | 4.650 | 4.660 | 4.460 | 4.560 | 4.560 | 7,826,932 |
| 2024-01-31 | 4.840 | 4.870 | 4.650 | 4.670 | 4.670 | 8,174,900 |
| 2024-01-30 | 5.020 | 5.020 | 4.880 | 4.900 | 4.900 | 6,191,810 |
| 2024-01-29 | 5.240 | 5.250 | 4.990 | 5.030 | 5.030 | 7,479,300 |
| 2024-01-26 | 5.050 | 5.350 | 5.020 | 5.220 | 5.220 | 12,669,810 |
| 2024-01-25 | 5.000 | 5.050 | 4.970 | 5.020 | 5.020 | 5,956,949 |
| 2024-01-24 | 4.950 | 5.070 | 4.820 | 5.000 | 5.000 | 7,666,700 |
| 2024-01-23 | 4.950 | 4.980 | 4.830 | 4.960 | 4.960 | 8,084,600 |
| 2024-01-22 | 5.210 | 5.210 | 4.910 | 4.980 | 4.980 | 6,890,538 |
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.