Guangdong Xinhui Meida Nylon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.540	4.590	4.490	4.590	4.564	7,341,800
2023-01-30	4.470	4.530	4.460	4.510	4.484	6,473,000
2023-01-20	4.430	4.500	4.410	4.450	4.425	6,322,500
2023-01-19	4.550	4.550	4.380	4.430	4.405	5,156,600
2023-01-18	4.490	4.550	4.410	4.470	4.445	7,619,501
2023-01-17	4.320	4.560	4.310	4.450	4.425	12,882,874
2023-01-16	4.240	4.350	4.240	4.320	4.296	6,097,201
2023-01-13	4.220	4.280	4.180	4.280	4.256	7,006,300
2023-01-12	4.250	4.310	4.230	4.270	4.246	3,097,830
2023-01-11	4.310	4.360	4.240	4.250	4.226	3,961,901
2023-01-10	4.360	4.360	4.310	4.310	4.286	2,733,900
2023-01-09	4.340	4.380	4.320	4.360	4.335	3,360,000
2023-01-06	4.350	4.390	4.310	4.330	4.305	6,031,678
2023-01-05	4.430	4.470	4.350	4.360	4.335	8,187,390
2023-01-04	4.300	4.480	4.300	4.430	4.405	9,736,664
2023-01-03	4.210	4.310	4.210	4.300	4.276	4,577,362
2022-12-30	4.180	4.220	4.170	4.210	4.186	2,468,327
2022-12-29	4.160	4.200	4.160	4.190	4.166	2,574,699
2022-12-28	4.280	4.280	4.180	4.190	4.166	4,261,398
2022-12-27	4.290	4.300	4.230	4.280	4.256	2,818,930
2022-12-26	4.230	4.300	4.230	4.280	4.256	4,352,700
2022-12-23	4.160	4.280	4.140	4.240	4.216	5,511,720
2022-12-22	4.260	4.290	4.160	4.200	4.176	4,793,000
2022-12-21	4.300	4.330	4.230	4.250	4.226	5,020,800
2022-12-20	4.270	4.340	4.260	4.300	4.276	3,994,100
2022-12-19	4.530	4.540	4.270	4.270	4.246	11,400,810
2022-12-16	4.560	4.560	4.520	4.540	4.514	3,377,100
2022-12-15	4.540	4.590	4.520	4.570	4.544	3,963,501
2022-12-14	4.540	4.560	4.520	4.540	4.514	4,045,900
2022-12-13	4.520	4.580	4.520	4.540	4.514	4,558,901
2022-12-12	4.570	4.600	4.520	4.540	4.514	7,479,701
2022-12-09	4.660	4.680	4.600	4.600	4.574	8,629,700
2022-12-08	4.690	4.730	4.610	4.650	4.624	16,108,302
2022-12-07	4.720	4.930	4.660	4.820	4.793	22,235,302
2022-12-06	4.780	4.800	4.700	4.710	4.683	8,955,700
2022-12-05	4.800	4.830	4.750	4.770	4.743	11,128,435
2022-12-02	4.720	4.810	4.710	4.790	4.763	11,228,234
2022-12-01	4.670	4.760	4.650	4.730	4.703	13,380,009
2022-11-30	4.650	4.680	4.620	4.650	4.624	8,754,275
2022-11-29	4.590	4.690	4.590	4.660	4.634	11,704,300
2022-11-28	4.700	4.720	4.520	4.660	4.634	14,091,801
2022-11-25	4.880	4.880	4.720	4.780	4.753	16,930,692
2022-11-24	4.720	4.880	4.680	4.880	4.852	17,687,115
2022-11-23	4.660	4.730	4.620	4.730	4.703	9,735,238
2022-11-22	4.660	4.690	4.650	4.680	4.654	7,580,000
2022-11-21	4.640	4.670	4.550	4.670	4.644	7,848,616
2022-11-18	4.720	4.730	4.620	4.630	4.604	9,838,300
2022-11-17	4.740	4.740	4.660	4.710	4.683	7,972,881
2022-11-16	4.780	4.790	4.730	4.740	4.713	9,634,225
2022-11-15	4.780	4.790	4.730	4.780	4.753	13,703,628
2022-11-14	4.680	4.780	4.650	4.780	4.753	22,933,795
2022-11-11	4.690	4.720	4.640	4.660	4.634	14,948,909
2022-11-10	4.740	4.750	4.620	4.650	4.624	14,800,901
2022-11-09	4.710	4.770	4.690	4.750	4.723	14,588,807
2022-11-08	4.650	4.720	4.610	4.710	4.683	22,451,155
2022-11-07	4.830	4.840	4.750	4.830	4.803	19,347,940
2022-11-04	4.810	4.900	4.700	4.870	4.842	33,624,135
2022-11-03	5.000	5.040	4.870	4.910	4.882	14,251,469
2022-11-02	5.290	5.290	5.050	5.060	5.031	27,579,110
2022-11-01	5.300	5.370	5.240	5.350	5.320	6,186,997

← NewerPage 16 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.