Guangdong Xinhui Meida Nylon Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.030	5.120	4.980	5.000	4.972	8,712,500
2023-04-25	4.950	5.020	4.900	5.020	4.992	8,673,701
2023-04-24	4.800	4.990	4.750	4.950	4.922	5,938,760
2023-04-21	4.860	4.940	4.810	4.830	4.803	4,095,500
2023-04-20	4.970	4.970	4.820	4.860	4.832	4,979,735
2023-04-19	5.010	5.030	4.930	4.930	4.902	6,313,900
2023-04-18	4.960	5.030	4.930	5.020	4.992	7,402,400
2023-04-17	4.850	5.230	4.850	5.010	4.982	18,334,237
2023-04-14	4.850	4.880	4.820	4.860	4.832	3,112,400
2023-04-13	4.920	4.950	4.780	4.870	4.842	7,531,600
2023-04-12	4.750	5.040	4.730	4.960	4.932	12,343,974
2023-04-11	4.800	4.800	4.740	4.760	4.733	4,395,500
2023-04-10	4.820	4.850	4.760	4.800	4.773	4,676,300
2023-04-07	4.870	4.890	4.810	4.820	4.793	3,265,800
2023-04-06	4.900	4.940	4.820	4.860	4.832	5,569,937
2023-04-04	4.900	4.910	4.810	4.870	4.842	8,255,301
2023-04-03	4.970	4.980	4.880	4.900	4.872	6,845,200
2023-03-31	4.930	4.960	4.910	4.950	4.922	4,259,200
2023-03-30	4.950	4.990	4.930	4.940	4.912	4,129,500
2023-03-29	5.020	5.060	4.930	4.940	4.912	6,570,501
2023-03-28	5.070	5.120	5.020	5.030	5.002	4,323,700
2023-03-27	5.080	5.090	5.010	5.040	5.011	4,866,900
2023-03-24	5.010	5.080	5.010	5.080	5.051	6,783,001
2023-03-23	5.100	5.100	4.990	5.010	4.982	9,138,001
2023-03-22	5.060	5.140	5.050	5.100	5.071	7,441,001
2023-03-21	5.080	5.090	5.030	5.070	5.041	7,371,900
2023-03-20	5.090	5.120	5.040	5.050	5.021	5,909,801
2023-03-17	5.120	5.130	5.050	5.060	5.031	7,972,974
2023-03-16	5.140	5.140	5.040	5.090	5.061	8,703,400
2023-03-15	5.090	5.220	5.050	5.170	5.141	15,572,474
2023-03-14	5.100	5.110	4.960	5.060	5.031	13,343,200
2023-03-13	5.080	5.210	5.050	5.130	5.101	14,255,510
2023-03-10	5.110	5.150	5.010	5.080	5.051	12,863,532
2023-03-09	5.130	5.180	5.070	5.180	5.151	14,565,474
2023-03-08	5.120	5.170	5.010	5.130	5.101	19,349,023
2023-03-07	5.320	5.370	5.080	5.110	5.081	36,208,161
2023-03-06	5.440	5.700	5.250	5.270	5.240	46,939,321
2023-03-03	5.780	5.900	5.350	5.380	5.350	81,685,924
2023-03-02	5.350	5.560	5.160	5.560	5.529	45,073,604
2023-03-01	5.050	5.050	5.050	5.050	5.021	0
2023-02-28	5.050	5.050	5.050	5.050	5.021	0
2023-02-27	4.680	5.050	4.670	5.050	5.021	45,607,149
2023-02-24	4.620	4.620	4.570	4.590	4.564	2,608,390
2023-02-23	4.640	4.650	4.580	4.600	4.574	3,003,800
2023-02-22	4.600	4.600	4.570	4.590	4.564	2,626,300
2023-02-21	4.590	4.620	4.570	4.600	4.574	3,972,201
2023-02-20	4.570	4.600	4.520	4.590	4.564	4,387,287
2023-02-17	4.550	4.660	4.530	4.560	4.534	7,023,401
2023-02-16	4.660	4.660	4.470	4.530	4.504	7,055,200
2023-02-15	4.670	4.670	4.610	4.620	4.594	3,251,400
2023-02-14	4.670	4.670	4.620	4.670	4.644	4,221,400
2023-02-13	4.620	4.660	4.610	4.640	4.614	5,729,800
2023-02-10	4.640	4.640	4.580	4.600	4.574	4,576,494
2023-02-09	4.600	4.630	4.570	4.620	4.594	4,316,400
2023-02-08	4.580	4.630	4.560	4.610	4.584	4,969,000
2023-02-07	4.600	4.600	4.540	4.580	4.554	3,366,601
2023-02-06	4.600	4.640	4.560	4.560	4.534	4,339,297
2023-02-03	4.590	4.620	4.520	4.620	4.594	5,822,797
2023-02-02	4.620	4.640	4.570	4.590	4.564	4,288,821
2023-02-01	4.590	4.630	4.550	4.620	4.594	6,783,275

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.