Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.270 | 5.340 | 5.150 | 5.190 | 5.190 | 5,514,910 |
| 2024-01-18 | 5.280 | 5.290 | 5.110 | 5.260 | 5.260 | 8,257,500 |
| 2024-01-17 | 5.460 | 5.470 | 5.300 | 5.320 | 5.320 | 5,536,200 |
| 2024-01-16 | 5.450 | 5.500 | 5.350 | 5.420 | 5.420 | 6,758,100 |
| 2024-01-15 | 5.550 | 5.700 | 5.450 | 5.460 | 5.460 | 8,394,300 |
| 2024-01-12 | 5.470 | 5.580 | 5.470 | 5.480 | 5.480 | 4,629,800 |
| 2024-01-11 | 5.440 | 5.520 | 5.410 | 5.510 | 5.510 | 4,212,801 |
| 2024-01-10 | 5.490 | 5.540 | 5.440 | 5.450 | 5.450 | 4,234,400 |
| 2024-01-09 | 5.450 | 5.560 | 5.440 | 5.490 | 5.490 | 5,292,100 |
| 2024-01-08 | 5.520 | 5.570 | 5.450 | 5.450 | 5.450 | 4,319,200 |
| 2024-01-05 | 5.640 | 5.650 | 5.480 | 5.530 | 5.530 | 4,886,101 |
| 2024-01-04 | 5.590 | 5.640 | 5.580 | 5.630 | 5.630 | 4,593,700 |
| 2024-01-03 | 5.600 | 5.630 | 5.550 | 5.610 | 5.610 | 5,552,400 |
| 2024-01-02 | 5.540 | 5.660 | 5.520 | 5.620 | 5.620 | 7,813,200 |
| 2023-12-29 | 5.510 | 5.540 | 5.400 | 5.490 | 5.490 | 7,599,600 |
| 2023-12-28 | 5.520 | 5.540 | 5.420 | 5.490 | 5.490 | 7,174,101 |
| 2023-12-27 | 5.510 | 5.530 | 5.420 | 5.500 | 5.500 | 5,192,303 |
| 2023-12-26 | 5.550 | 5.550 | 5.450 | 5.470 | 5.470 | 5,334,674 |
| 2023-12-25 | 5.620 | 5.620 | 5.480 | 5.520 | 5.520 | 7,502,100 |
| 2023-12-22 | 5.650 | 5.680 | 5.590 | 5.640 | 5.640 | 5,426,300 |
| 2023-12-21 | 5.570 | 5.650 | 5.510 | 5.650 | 5.650 | 7,091,308 |
| 2023-12-20 | 5.630 | 5.660 | 5.580 | 5.580 | 5.580 | 4,821,117 |
| 2023-12-19 | 5.680 | 5.700 | 5.530 | 5.620 | 5.620 | 8,268,952 |
| 2023-12-18 | 5.940 | 6.050 | 5.600 | 5.640 | 5.640 | 18,655,900 |
| 2023-12-15 | 5.750 | 5.840 | 5.740 | 5.830 | 5.830 | 12,100,000 |
| 2023-12-14 | 5.660 | 5.830 | 5.660 | 5.720 | 5.720 | 12,004,140 |
| 2023-12-13 | 5.600 | 5.740 | 5.600 | 5.650 | 5.650 | 6,421,701 |
| 2023-12-12 | 5.590 | 5.600 | 5.520 | 5.600 | 5.600 | 5,567,747 |
| 2023-12-11 | 5.550 | 5.600 | 5.520 | 5.570 | 5.570 | 6,122,100 |
| 2023-12-08 | 5.620 | 5.650 | 5.550 | 5.560 | 5.560 | 10,462,000 |
| 2023-12-07 | 5.690 | 5.690 | 5.590 | 5.620 | 5.620 | 6,969,400 |
| 2023-12-06 | 5.670 | 5.710 | 5.570 | 5.680 | 5.680 | 6,858,400 |
| 2023-12-05 | 5.750 | 5.760 | 5.650 | 5.660 | 5.660 | 8,416,740 |
| 2023-12-04 | 5.670 | 5.760 | 5.630 | 5.730 | 5.730 | 11,145,200 |
| 2023-12-01 | 5.660 | 5.700 | 5.620 | 5.670 | 5.670 | 8,753,901 |
| 2023-11-30 | 5.700 | 5.750 | 5.580 | 5.650 | 5.650 | 8,977,100 |
| 2023-11-29 | 5.610 | 5.680 | 5.610 | 5.630 | 5.630 | 8,825,900 |
| 2023-11-28 | 5.620 | 5.660 | 5.580 | 5.630 | 5.630 | 8,414,575 |
| 2023-11-27 | 5.560 | 5.650 | 5.560 | 5.590 | 5.590 | 8,519,800 |
| 2023-11-24 | 5.600 | 5.670 | 5.580 | 5.620 | 5.620 | 8,874,600 |
| 2023-11-23 | 5.560 | 5.630 | 5.530 | 5.620 | 5.620 | 11,513,923 |
| 2023-11-22 | 5.710 | 5.740 | 5.580 | 5.600 | 5.600 | 18,203,598 |
| 2023-11-21 | 5.820 | 5.890 | 5.730 | 5.750 | 5.750 | 21,362,975 |
| 2023-11-20 | 5.850 | 6.090 | 5.700 | 5.820 | 5.820 | 35,353,023 |
| 2023-11-17 | 5.860 | 6.000 | 5.670 | 5.750 | 5.750 | 59,464,275 |
| 2023-11-16 | 5.590 | 5.970 | 5.590 | 5.970 | 5.970 | 48,746,262 |
| 2023-11-15 | 5.420 | 5.460 | 5.380 | 5.430 | 5.430 | 6,217,700 |
| 2023-11-14 | 5.440 | 5.440 | 5.380 | 5.390 | 5.390 | 4,421,900 |
| 2023-11-13 | 5.330 | 5.400 | 5.320 | 5.400 | 5.400 | 6,384,200 |
| 2023-11-10 | 5.260 | 5.330 | 5.260 | 5.320 | 5.320 | 3,914,566 |
| 2023-11-09 | 5.320 | 5.360 | 5.280 | 5.300 | 5.300 | 3,947,866 |
| 2023-11-08 | 5.360 | 5.370 | 5.290 | 5.330 | 5.330 | 4,201,049 |
| 2023-11-07 | 5.320 | 5.390 | 5.270 | 5.360 | 5.360 | 6,028,201 |
| 2023-11-06 | 5.320 | 5.380 | 5.280 | 5.300 | 5.300 | 4,648,457 |
| 2023-11-03 | 5.330 | 5.360 | 5.280 | 5.300 | 5.300 | 5,597,200 |
| 2023-11-02 | 5.380 | 5.430 | 5.310 | 5.330 | 5.330 | 5,730,601 |
| 2023-11-01 | 5.340 | 5.400 | 5.310 | 5.390 | 5.390 | 7,577,285 |
| 2023-10-31 | 5.320 | 5.380 | 5.310 | 5.350 | 5.350 | 6,489,554 |
| 2023-10-30 | 5.230 | 5.350 | 5.220 | 5.320 | 5.320 | 9,592,786 |
| 2023-10-27 | 5.160 | 5.290 | 5.120 | 5.250 | 5.250 | 6,938,100 |
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.