Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.320 | 5.370 | 5.080 | 5.300 | 5.270 | 12,749,510 |
| 2022-10-28 | 5.640 | 5.650 | 5.200 | 5.310 | 5.280 | 28,925,464 |
| 2022-10-27 | 5.740 | 5.880 | 5.640 | 5.780 | 5.747 | 20,034,336 |
| 2022-10-26 | 5.470 | 5.900 | 5.470 | 5.740 | 5.707 | 24,791,310 |
| 2022-10-25 | 5.580 | 5.600 | 5.360 | 5.480 | 5.449 | 14,667,636 |
| 2022-10-24 | 5.350 | 5.900 | 5.310 | 5.610 | 5.578 | 22,351,518 |
| 2022-10-21 | 5.600 | 5.690 | 5.360 | 5.360 | 5.330 | 14,638,200 |
| 2022-10-20 | 5.670 | 5.680 | 5.560 | 5.630 | 5.598 | 8,086,150 |
| 2022-10-19 | 5.770 | 5.770 | 5.610 | 5.620 | 5.588 | 8,144,700 |
| 2022-10-18 | 5.880 | 5.900 | 5.710 | 5.720 | 5.688 | 14,301,450 |
| 2022-10-17 | 5.710 | 5.940 | 5.650 | 5.860 | 5.827 | 20,634,022 |
| 2022-10-14 | 5.700 | 5.740 | 5.610 | 5.720 | 5.688 | 11,307,002 |
| 2022-10-13 | 5.730 | 5.830 | 5.680 | 5.680 | 5.648 | 11,786,600 |
| 2022-10-12 | 5.610 | 5.760 | 5.580 | 5.750 | 5.717 | 14,590,000 |
| 2022-10-11 | 5.670 | 5.760 | 5.490 | 5.700 | 5.668 | 17,358,061 |
| 2022-10-10 | 5.420 | 5.750 | 5.390 | 5.670 | 5.638 | 18,086,018 |
| 2022-09-30 | 5.410 | 5.600 | 5.330 | 5.480 | 5.449 | 9,741,428 |
| 2022-09-29 | 5.380 | 5.610 | 5.340 | 5.420 | 5.389 | 10,051,601 |
| 2022-09-28 | 5.370 | 5.480 | 5.300 | 5.400 | 5.369 | 5,762,000 |
| 2022-09-27 | 5.280 | 5.390 | 5.250 | 5.380 | 5.350 | 4,921,673 |
| 2022-09-26 | 5.340 | 5.410 | 5.160 | 5.280 | 5.250 | 7,115,573 |
| 2022-09-23 | 5.420 | 5.470 | 5.330 | 5.440 | 5.409 | 7,453,374 |
| 2022-09-22 | 5.510 | 5.600 | 5.420 | 5.420 | 5.389 | 5,558,200 |
| 2022-09-21 | 5.420 | 5.570 | 5.380 | 5.550 | 5.519 | 6,026,600 |
| 2022-09-20 | 5.470 | 5.570 | 5.470 | 5.520 | 5.489 | 5,446,213 |
| 2022-09-19 | 5.390 | 5.570 | 5.320 | 5.490 | 5.459 | 8,766,800 |
| 2022-09-16 | 5.500 | 5.500 | 5.370 | 5.390 | 5.359 | 8,640,110 |
| 2022-09-15 | 5.730 | 5.760 | 5.330 | 5.420 | 5.389 | 14,482,723 |
| 2022-09-14 | 5.630 | 5.720 | 5.610 | 5.670 | 5.638 | 7,182,873 |
| 2022-09-13 | 5.750 | 5.790 | 5.660 | 5.740 | 5.707 | 11,879,573 |
| 2022-09-09 | 5.850 | 5.990 | 5.780 | 5.820 | 5.787 | 15,618,373 |
| 2022-09-08 | 5.850 | 6.060 | 5.780 | 5.880 | 5.847 | 21,666,301 |
| 2022-09-07 | 5.930 | 5.930 | 5.780 | 5.840 | 5.807 | 16,642,887 |
| 2022-09-06 | 5.560 | 6.080 | 5.530 | 5.860 | 5.827 | 29,688,402 |
| 2022-09-05 | 5.500 | 5.690 | 5.480 | 5.590 | 5.558 | 9,193,800 |
| 2022-09-02 | 5.550 | 5.590 | 5.450 | 5.500 | 5.469 | 9,905,436 |
| 2022-09-01 | 5.550 | 5.650 | 5.520 | 5.570 | 5.538 | 9,892,691 |
| 2022-08-31 | 5.690 | 5.710 | 5.500 | 5.650 | 5.618 | 16,478,414 |
| 2022-08-30 | 5.700 | 5.760 | 5.580 | 5.750 | 5.717 | 16,836,000 |
| 2022-08-29 | 5.510 | 5.780 | 5.420 | 5.700 | 5.668 | 21,968,165 |
| 2022-08-26 | 5.480 | 5.800 | 5.480 | 5.570 | 5.538 | 22,355,691 |
| 2022-08-25 | 5.590 | 5.630 | 5.330 | 5.420 | 5.389 | 26,571,330 |
| 2022-08-24 | 5.400 | 5.890 | 5.390 | 5.560 | 5.529 | 40,916,512 |
| 2022-08-23 | 5.440 | 5.450 | 5.350 | 5.380 | 5.320 | 7,002,200 |
| 2022-08-22 | 5.250 | 5.450 | 5.210 | 5.430 | 5.369 | 12,876,029 |
| 2022-08-19 | 5.310 | 5.350 | 5.250 | 5.250 | 5.191 | 8,248,902 |
| 2022-08-18 | 5.370 | 5.410 | 5.310 | 5.330 | 5.270 | 5,972,633 |
| 2022-08-17 | 5.400 | 5.450 | 5.340 | 5.390 | 5.330 | 11,571,327 |
| 2022-08-16 | 5.400 | 5.480 | 5.320 | 5.440 | 5.379 | 12,378,568 |
| 2022-08-15 | 5.290 | 5.420 | 5.210 | 5.400 | 5.339 | 14,873,700 |
| 2022-08-12 | 5.260 | 5.320 | 5.240 | 5.280 | 5.221 | 7,581,400 |
| 2022-08-11 | 5.230 | 5.310 | 5.230 | 5.280 | 5.221 | 9,736,501 |
| 2022-08-10 | 5.320 | 5.350 | 5.230 | 5.260 | 5.201 | 11,310,000 |
| 2022-08-09 | 5.440 | 5.440 | 5.250 | 5.350 | 5.290 | 18,372,210 |
| 2022-08-08 | 5.480 | 5.480 | 5.370 | 5.450 | 5.389 | 12,947,300 |
| 2022-08-05 | 5.550 | 5.570 | 5.410 | 5.510 | 5.448 | 18,316,745 |
| 2022-08-04 | 5.550 | 5.630 | 5.450 | 5.630 | 5.567 | 21,802,232 |
| 2022-08-03 | 5.420 | 5.910 | 5.420 | 5.560 | 5.498 | 31,751,093 |
| 2022-08-02 | 5.670 | 5.780 | 5.380 | 5.450 | 5.389 | 42,561,600 |
| 2022-08-01 | 5.520 | 6.060 | 5.460 | 5.850 | 5.784 | 63,213,097 |
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.