Guangdong Xinhui Meida Nylon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	5.500	5.700	5.430	5.510	5.448	34,021,820
2022-07-28	5.540	5.620	5.430	5.490	5.428	34,004,607
2022-07-27	5.480	5.790	5.480	5.530	5.468	40,492,926
2022-07-26	5.560	5.670	5.330	5.500	5.438	54,168,807
2022-07-25	6.550	6.900	5.670	5.710	5.646	94,352,537
2022-07-22	6.030	6.300	5.730	6.300	6.229	99,946,982
2022-07-21	5.310	5.730	5.250	5.730	5.666	21,048,628
2022-07-20	4.740	5.210	4.730	5.210	5.152	20,632,270
2022-07-19	4.720	4.740	4.690	4.740	4.687	3,558,900
2022-07-18	4.570	4.720	4.570	4.700	4.647	4,256,700
2022-07-15	4.670	4.710	4.610	4.620	4.568	3,829,400
2022-07-14	4.710	4.740	4.680	4.690	4.637	1,880,500
2022-07-13	4.630	4.720	4.550	4.710	4.657	3,014,413
2022-07-12	4.740	4.760	4.630	4.630	4.578	3,762,345
2022-07-11	4.680	4.810	4.650	4.750	4.697	4,399,700
2022-07-08	4.670	4.700	4.650	4.700	4.647	2,082,400
2022-07-07	4.680	4.710	4.650	4.670	4.618	3,142,500
2022-07-06	4.720	4.720	4.650	4.670	4.618	2,870,511
2022-07-05	4.730	4.750	4.630	4.700	4.647	3,731,688
2022-07-04	4.710	4.730	4.650	4.690	4.637	3,804,240
2022-07-01	4.660	4.790	4.620	4.710	4.657	4,611,939
2022-06-30	4.710	4.790	4.630	4.650	4.598	5,096,910
2022-06-29	4.850	4.930	4.670	4.710	4.657	11,506,284
2022-06-28	4.590	5.030	4.580	4.790	4.736	16,764,398
2022-06-27	4.600	4.640	4.560	4.570	4.519	2,601,100
2022-06-24	4.580	4.590	4.530	4.560	4.509	2,437,600
2022-06-23	4.570	4.590	4.510	4.590	4.539	1,902,400
2022-06-22	4.570	4.580	4.500	4.520	4.469	3,699,198
2022-06-21	4.600	4.660	4.530	4.560	4.509	4,167,100
2022-06-20	4.620	4.640	4.580	4.640	4.588	2,325,100
2022-06-17	4.590	4.620	4.510	4.610	4.558	4,434,600
2022-06-16	4.610	4.650	4.580	4.610	4.558	2,920,500
2022-06-15	4.630	4.670	4.580	4.600	4.548	4,070,100
2022-06-14	4.610	4.660	4.510	4.640	4.588	5,142,200
2022-06-13	4.640	4.680	4.580	4.620	4.568	3,664,300
2022-06-10	4.610	4.710	4.600	4.670	4.618	2,855,017
2022-06-09	4.710	4.720	4.620	4.640	4.588	3,517,100
2022-06-08	4.650	4.780	4.600	4.700	4.647	6,329,400
2022-06-07	4.680	4.680	4.590	4.660	4.608	3,821,400
2022-06-06	4.640	4.660	4.590	4.650	4.598	3,910,600
2022-06-02	4.590	4.650	4.550	4.630	4.578	3,454,811
2022-06-01	4.630	4.660	4.550	4.590	4.539	3,594,500
2022-05-31	4.670	4.720	4.600	4.630	4.578	4,323,100
2022-05-30	4.750	4.780	4.620	4.660	4.608	4,291,200
2022-05-27	4.660	4.760	4.640	4.730	4.677	2,845,400
2022-05-26	4.650	4.740	4.580	4.680	4.628	2,990,801
2022-05-25	4.600	4.700	4.600	4.670	4.618	2,371,200
2022-05-24	4.830	4.890	4.610	4.610	4.558	4,061,172
2022-05-23	4.800	4.840	4.780	4.820	4.766	3,509,900
2022-05-20	4.740	4.820	4.740	4.810	4.756	3,402,800
2022-05-19	4.700	4.740	4.620	4.730	4.677	2,409,422
2022-05-18	4.710	4.770	4.670	4.730	4.677	2,919,544
2022-05-17	4.780	4.780	4.620	4.700	4.647	4,798,672
2022-05-16	4.550	4.850	4.510	4.800	4.746	8,970,600
2022-05-13	4.550	4.560	4.490	4.530	4.479	2,185,763
2022-05-12	4.500	4.560	4.420	4.500	4.450	3,337,963
2022-05-11	4.590	4.640	4.490	4.490	4.440	3,720,100
2022-05-10	4.490	4.560	4.380	4.560	4.509	3,520,244
2022-05-09	4.450	4.550	4.430	4.500	4.450	3,212,800
2022-05-06	4.400	4.460	4.330	4.460	4.410	4,229,263

← NewerPage 18 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.