Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.100 | 5.170 | 4.890 | 5.140 | 5.140 | 13,193,950 |
| 2023-07-25 | 5.220 | 5.250 | 5.140 | 5.160 | 5.160 | 5,893,901 |
| 2023-07-24 | 5.380 | 5.380 | 5.130 | 5.170 | 5.170 | 13,320,100 |
| 2023-07-21 | 5.320 | 5.440 | 5.310 | 5.390 | 5.390 | 3,336,400 |
| 2023-07-20 | 5.370 | 5.370 | 5.310 | 5.310 | 5.310 | 2,778,101 |
| 2023-07-19 | 5.370 | 5.430 | 5.320 | 5.330 | 5.330 | 3,827,200 |
| 2023-07-18 | 5.380 | 5.460 | 5.320 | 5.380 | 5.380 | 4,684,700 |
| 2023-07-17 | 5.360 | 5.410 | 5.300 | 5.370 | 5.370 | 4,304,500 |
| 2023-07-14 | 5.340 | 5.410 | 5.340 | 5.380 | 5.380 | 2,661,100 |
| 2023-07-13 | 5.340 | 5.390 | 5.320 | 5.380 | 5.380 | 3,755,064 |
| 2023-07-12 | 5.430 | 5.430 | 5.330 | 5.340 | 5.340 | 4,503,400 |
| 2023-07-11 | 5.430 | 5.440 | 5.380 | 5.390 | 5.390 | 4,414,100 |
| 2023-07-10 | 5.400 | 5.500 | 5.380 | 5.410 | 5.410 | 4,099,911 |
| 2023-07-07 | 5.410 | 5.460 | 5.370 | 5.400 | 5.400 | 4,088,900 |
| 2023-07-06 | 5.470 | 5.490 | 5.380 | 5.420 | 5.420 | 9,977,402 |
| 2023-07-05 | 5.540 | 5.580 | 5.440 | 5.460 | 5.460 | 5,627,900 |
| 2023-07-04 | 5.510 | 5.610 | 5.450 | 5.550 | 5.550 | 6,009,100 |
| 2023-07-03 | 5.490 | 5.540 | 5.430 | 5.480 | 5.480 | 6,890,900 |
| 2023-06-30 | 5.340 | 5.530 | 5.300 | 5.480 | 5.480 | 9,879,200 |
| 2023-06-29 | 5.220 | 5.410 | 5.220 | 5.340 | 5.340 | 8,351,500 |
| 2023-06-28 | 5.190 | 5.250 | 5.160 | 5.220 | 5.220 | 3,832,600 |
| 2023-06-27 | 5.160 | 5.280 | 5.130 | 5.210 | 5.210 | 6,552,426 |
| 2023-06-26 | 5.080 | 5.240 | 5.080 | 5.160 | 5.160 | 6,889,000 |
| 2023-06-21 | 5.110 | 5.270 | 5.100 | 5.110 | 5.110 | 4,990,200 |
| 2023-06-20 | 5.270 | 5.290 | 5.110 | 5.140 | 5.140 | 8,469,601 |
| 2023-06-19 | 5.130 | 5.350 | 5.090 | 5.290 | 5.260 | 11,301,500 |
| 2023-06-16 | 5.120 | 5.130 | 5.090 | 5.130 | 5.101 | 3,384,200 |
| 2023-06-15 | 5.150 | 5.160 | 5.070 | 5.090 | 5.061 | 5,015,900 |
| 2023-06-14 | 5.140 | 5.270 | 5.050 | 5.160 | 5.131 | 8,509,100 |
| 2023-06-13 | 5.170 | 5.170 | 5.060 | 5.060 | 5.031 | 6,962,600 |
| 2023-06-12 | 5.150 | 5.190 | 5.110 | 5.160 | 5.131 | 5,770,400 |
| 2023-06-09 | 5.290 | 5.320 | 5.110 | 5.140 | 5.111 | 12,027,401 |
| 2023-06-08 | 5.450 | 5.450 | 5.260 | 5.290 | 5.260 | 12,189,601 |
| 2023-06-07 | 5.550 | 5.550 | 5.370 | 5.450 | 5.419 | 8,376,900 |
| 2023-06-06 | 5.560 | 5.620 | 5.470 | 5.480 | 5.449 | 7,138,230 |
| 2023-06-05 | 5.590 | 5.710 | 5.440 | 5.630 | 5.598 | 16,076,600 |
| 2023-06-02 | 5.750 | 5.770 | 5.570 | 5.580 | 5.548 | 11,366,400 |
| 2023-06-01 | 5.740 | 5.820 | 5.630 | 5.750 | 5.717 | 11,698,547 |
| 2023-05-31 | 5.470 | 5.860 | 5.470 | 5.720 | 5.688 | 22,937,115 |
| 2023-05-30 | 5.440 | 5.510 | 5.370 | 5.470 | 5.439 | 9,366,493 |
| 2023-05-29 | 5.450 | 5.600 | 5.360 | 5.380 | 5.350 | 10,871,201 |
| 2023-05-26 | 5.290 | 5.470 | 5.190 | 5.450 | 5.419 | 12,130,198 |
| 2023-05-25 | 5.450 | 5.480 | 5.310 | 5.340 | 5.310 | 10,754,802 |
| 2023-05-24 | 5.240 | 5.560 | 5.220 | 5.490 | 5.459 | 20,591,637 |
| 2023-05-23 | 5.290 | 5.340 | 5.200 | 5.260 | 5.230 | 7,430,813 |
| 2023-05-22 | 5.180 | 5.380 | 5.180 | 5.250 | 5.220 | 11,348,227 |
| 2023-05-19 | 5.140 | 5.200 | 5.090 | 5.170 | 5.141 | 4,955,100 |
| 2023-05-18 | 5.180 | 5.180 | 5.080 | 5.150 | 5.121 | 4,340,446 |
| 2023-05-17 | 5.240 | 5.250 | 5.100 | 5.150 | 5.121 | 6,330,207 |
| 2023-05-16 | 5.070 | 5.180 | 4.990 | 5.160 | 5.131 | 9,728,300 |
| 2023-05-15 | 5.080 | 5.080 | 4.980 | 5.030 | 5.002 | 3,699,700 |
| 2023-05-12 | 5.080 | 5.090 | 5.040 | 5.060 | 5.031 | 2,414,600 |
| 2023-05-11 | 5.040 | 5.100 | 5.020 | 5.070 | 5.041 | 3,371,300 |
| 2023-05-10 | 4.990 | 5.030 | 4.950 | 5.030 | 5.002 | 2,611,859 |
| 2023-05-09 | 5.020 | 5.090 | 4.950 | 4.980 | 4.952 | 4,754,600 |
| 2023-05-08 | 5.050 | 5.090 | 5.000 | 5.010 | 4.982 | 4,434,374 |
| 2023-05-05 | 5.070 | 5.090 | 5.010 | 5.060 | 5.031 | 4,854,218 |
| 2023-05-04 | 5.070 | 5.140 | 5.040 | 5.100 | 5.071 | 6,356,593 |
| 2023-04-28 | 5.070 | 5.110 | 5.020 | 5.080 | 5.051 | 6,040,200 |
| 2023-04-27 | 4.980 | 5.190 | 4.920 | 5.070 | 5.041 | 11,088,619 |
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.