Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.180 | 5.190 | 5.100 | 5.160 | 5.160 | 3,888,388 |
| 2023-10-25 | 5.130 | 5.200 | 5.120 | 5.160 | 5.160 | 4,383,125 |
| 2023-10-24 | 5.070 | 5.130 | 5.060 | 5.100 | 5.100 | 4,017,715 |
| 2023-10-23 | 5.090 | 5.130 | 5.000 | 5.040 | 5.040 | 8,584,252 |
| 2023-10-20 | 5.120 | 5.150 | 5.090 | 5.090 | 5.090 | 3,685,650 |
| 2023-10-19 | 5.190 | 5.230 | 5.120 | 5.120 | 5.120 | 5,277,000 |
| 2023-10-18 | 5.330 | 5.330 | 5.180 | 5.190 | 5.190 | 6,519,900 |
| 2023-10-17 | 5.230 | 5.450 | 5.210 | 5.300 | 5.300 | 12,152,975 |
| 2023-10-16 | 5.160 | 5.250 | 5.150 | 5.210 | 5.210 | 7,460,810 |
| 2023-10-13 | 5.110 | 5.220 | 5.080 | 5.160 | 5.160 | 6,054,091 |
| 2023-10-12 | 5.070 | 5.120 | 5.060 | 5.110 | 5.110 | 2,444,300 |
| 2023-10-11 | 5.120 | 5.140 | 5.040 | 5.070 | 5.070 | 5,710,700 |
| 2023-10-10 | 5.210 | 5.260 | 5.110 | 5.120 | 5.120 | 4,576,800 |
| 2023-10-09 | 5.140 | 5.200 | 5.060 | 5.180 | 5.180 | 5,755,549 |
| 2023-09-28 | 5.060 | 5.150 | 5.060 | 5.140 | 5.140 | 3,771,500 |
| 2023-09-27 | 5.060 | 5.110 | 5.020 | 5.060 | 5.060 | 2,770,601 |
| 2023-09-26 | 5.060 | 5.100 | 5.010 | 5.050 | 5.050 | 3,108,200 |
| 2023-09-25 | 5.120 | 5.120 | 5.050 | 5.080 | 5.080 | 2,616,300 |
| 2023-09-22 | 5.080 | 5.120 | 5.060 | 5.110 | 5.110 | 2,262,501 |
| 2023-09-21 | 5.150 | 5.150 | 5.080 | 5.080 | 5.080 | 2,835,000 |
| 2023-09-20 | 5.130 | 5.180 | 5.120 | 5.130 | 5.130 | 2,487,701 |
| 2023-09-19 | 5.190 | 5.220 | 5.140 | 5.150 | 5.150 | 3,719,300 |
| 2023-09-18 | 5.070 | 5.200 | 5.020 | 5.190 | 5.190 | 6,733,700 |
| 2023-09-15 | 5.110 | 5.120 | 5.050 | 5.070 | 5.070 | 2,761,400 |
| 2023-09-14 | 5.120 | 5.120 | 5.080 | 5.100 | 5.100 | 2,611,001 |
| 2023-09-13 | 5.120 | 5.130 | 5.050 | 5.100 | 5.100 | 3,550,601 |
| 2023-09-12 | 5.100 | 5.120 | 5.060 | 5.100 | 5.100 | 2,564,830 |
| 2023-09-11 | 5.130 | 5.150 | 5.080 | 5.090 | 5.090 | 3,065,950 |
| 2023-09-08 | 5.130 | 5.140 | 5.100 | 5.120 | 5.120 | 2,030,000 |
| 2023-09-07 | 5.180 | 5.190 | 5.100 | 5.110 | 5.110 | 3,341,201 |
| 2023-09-06 | 5.160 | 5.190 | 5.120 | 5.190 | 5.190 | 2,929,000 |
| 2023-09-05 | 5.190 | 5.200 | 5.130 | 5.150 | 5.150 | 3,187,400 |
| 2023-09-04 | 5.100 | 5.190 | 5.090 | 5.190 | 5.190 | 4,754,400 |
| 2023-09-01 | 5.090 | 5.140 | 5.070 | 5.090 | 5.090 | 2,493,401 |
| 2023-08-31 | 5.170 | 5.180 | 5.100 | 5.110 | 5.110 | 3,631,400 |
| 2023-08-30 | 5.130 | 5.190 | 5.090 | 5.160 | 5.160 | 4,173,598 |
| 2023-08-29 | 5.130 | 5.200 | 5.060 | 5.130 | 5.130 | 4,898,480 |
| 2023-08-28 | 5.240 | 5.240 | 5.040 | 5.070 | 5.070 | 6,531,940 |
| 2023-08-25 | 5.070 | 5.170 | 5.020 | 5.030 | 5.030 | 4,465,200 |
| 2023-08-24 | 5.080 | 5.130 | 5.030 | 5.060 | 5.060 | 4,017,200 |
| 2023-08-23 | 5.110 | 5.180 | 5.080 | 5.080 | 5.080 | 2,998,000 |
| 2023-08-22 | 5.200 | 5.210 | 5.030 | 5.110 | 5.110 | 6,564,100 |
| 2023-08-21 | 5.160 | 5.240 | 5.140 | 5.160 | 5.160 | 3,328,800 |
| 2023-08-18 | 5.170 | 5.230 | 5.150 | 5.180 | 5.180 | 4,920,673 |
| 2023-08-17 | 5.050 | 5.180 | 5.030 | 5.170 | 5.170 | 4,516,800 |
| 2023-08-16 | 5.170 | 5.170 | 5.060 | 5.070 | 5.070 | 4,624,800 |
| 2023-08-15 | 5.160 | 5.240 | 5.120 | 5.150 | 5.150 | 5,406,600 |
| 2023-08-14 | 5.110 | 5.230 | 5.080 | 5.150 | 5.150 | 4,898,300 |
| 2023-08-11 | 5.180 | 5.210 | 5.120 | 5.150 | 5.150 | 3,903,800 |
| 2023-08-10 | 5.130 | 5.150 | 5.100 | 5.130 | 5.130 | 1,857,655 |
| 2023-08-09 | 5.170 | 5.170 | 5.100 | 5.120 | 5.120 | 2,531,200 |
| 2023-08-08 | 5.140 | 5.180 | 5.100 | 5.150 | 5.150 | 2,466,801 |
| 2023-08-07 | 5.140 | 5.200 | 5.090 | 5.140 | 5.140 | 4,443,808 |
| 2023-08-04 | 5.230 | 5.230 | 5.120 | 5.130 | 5.130 | 6,162,901 |
| 2023-08-03 | 5.180 | 5.240 | 5.150 | 5.190 | 5.190 | 3,303,880 |
| 2023-08-02 | 5.240 | 5.250 | 5.180 | 5.200 | 5.200 | 2,814,310 |
| 2023-08-01 | 5.200 | 5.250 | 5.190 | 5.200 | 5.200 | 3,814,001 |
| 2023-07-31 | 5.180 | 5.290 | 5.130 | 5.210 | 5.210 | 9,034,001 |
| 2023-07-28 | 5.010 | 5.100 | 4.980 | 5.080 | 5.080 | 6,136,600 |
| 2023-07-27 | 5.130 | 5.260 | 5.020 | 5.040 | 5.040 | 10,064,201 |
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.