Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.390 | 4.510 | 4.370 | 4.450 | 4.400 | 4,617,363 |
| 2022-04-29 | 4.230 | 4.480 | 4.230 | 4.400 | 4.351 | 6,324,845 |
| 2022-04-28 | 4.180 | 4.390 | 4.170 | 4.220 | 4.173 | 4,814,710 |
| 2022-04-27 | 4.130 | 4.230 | 3.970 | 4.210 | 4.163 | 6,580,801 |
| 2022-04-26 | 4.270 | 4.320 | 4.060 | 4.130 | 4.084 | 6,203,281 |
| 2022-04-25 | 4.600 | 4.600 | 4.200 | 4.250 | 4.202 | 9,896,813 |
| 2022-04-22 | 4.620 | 4.700 | 4.360 | 4.620 | 4.568 | 7,035,500 |
| 2022-04-21 | 4.960 | 4.970 | 4.580 | 4.610 | 4.558 | 11,547,836 |
| 2022-04-20 | 5.100 | 5.200 | 4.950 | 4.950 | 4.895 | 6,997,285 |
| 2022-04-19 | 5.060 | 5.220 | 5.030 | 5.110 | 5.053 | 6,164,410 |
| 2022-04-18 | 5.180 | 5.280 | 4.990 | 5.070 | 5.013 | 5,866,593 |
| 2022-04-15 | 5.350 | 5.360 | 5.110 | 5.170 | 5.112 | 6,504,110 |
| 2022-04-14 | 5.300 | 5.370 | 5.280 | 5.300 | 5.241 | 2,650,000 |
| 2022-04-13 | 5.380 | 5.380 | 5.280 | 5.280 | 5.221 | 3,266,300 |
| 2022-04-12 | 5.340 | 5.390 | 5.260 | 5.380 | 5.320 | 3,771,600 |
| 2022-04-11 | 5.340 | 5.490 | 5.260 | 5.320 | 5.260 | 4,715,100 |
| 2022-04-08 | 5.460 | 5.510 | 5.320 | 5.400 | 5.339 | 8,029,012 |
| 2022-04-07 | 5.560 | 5.670 | 5.460 | 5.460 | 5.399 | 5,114,900 |
| 2022-04-06 | 5.560 | 5.650 | 5.480 | 5.550 | 5.488 | 8,459,253 |
| 2022-04-01 | 5.670 | 5.730 | 5.440 | 5.460 | 5.399 | 9,590,500 |
| 2022-03-31 | 5.780 | 5.850 | 5.660 | 5.670 | 5.606 | 8,692,541 |
| 2022-03-30 | 5.640 | 5.980 | 5.640 | 5.780 | 5.715 | 15,968,300 |
| 2022-03-29 | 5.540 | 5.610 | 5.510 | 5.590 | 5.527 | 5,656,900 |
| 2022-03-28 | 5.520 | 5.590 | 5.460 | 5.550 | 5.488 | 4,761,302 |
| 2022-03-25 | 5.590 | 5.610 | 5.480 | 5.520 | 5.458 | 6,604,300 |
| 2022-03-24 | 5.530 | 5.690 | 5.480 | 5.500 | 5.438 | 5,089,100 |
| 2022-03-23 | 5.560 | 5.650 | 5.490 | 5.580 | 5.517 | 8,100,810 |
| 2022-03-22 | 5.410 | 5.600 | 5.350 | 5.550 | 5.488 | 10,803,600 |
| 2022-03-21 | 5.350 | 5.400 | 5.270 | 5.390 | 5.330 | 6,416,300 |
| 2022-03-18 | 5.270 | 5.310 | 5.200 | 5.300 | 5.241 | 5,717,102 |
| 2022-03-17 | 5.290 | 5.360 | 5.200 | 5.260 | 5.201 | 7,135,400 |
| 2022-03-16 | 5.180 | 5.340 | 5.070 | 5.240 | 5.181 | 6,399,298 |
| 2022-03-15 | 5.310 | 5.370 | 5.110 | 5.120 | 5.063 | 10,234,900 |
| 2022-03-14 | 5.600 | 5.600 | 5.350 | 5.350 | 5.290 | 7,319,236 |
| 2022-03-11 | 5.350 | 5.530 | 5.210 | 5.510 | 5.448 | 8,467,537 |
| 2022-03-10 | 5.450 | 5.540 | 5.380 | 5.410 | 5.349 | 7,065,736 |
| 2022-03-09 | 5.450 | 5.490 | 5.120 | 5.360 | 5.300 | 9,212,168 |
| 2022-03-08 | 5.560 | 5.600 | 5.360 | 5.430 | 5.369 | 7,103,967 |
| 2022-03-07 | 5.530 | 5.640 | 5.510 | 5.560 | 5.498 | 4,724,658 |
| 2022-03-04 | 5.740 | 5.750 | 5.540 | 5.560 | 5.498 | 4,911,010 |
| 2022-03-03 | 5.630 | 5.730 | 5.600 | 5.670 | 5.606 | 7,553,700 |
| 2022-03-02 | 5.420 | 5.700 | 5.410 | 5.620 | 5.557 | 11,424,523 |
| 2022-03-01 | 5.410 | 5.410 | 5.320 | 5.390 | 5.330 | 3,967,898 |
| 2022-02-28 | 5.260 | 5.370 | 5.210 | 5.360 | 5.300 | 4,813,208 |
| 2022-02-25 | 5.320 | 5.400 | 5.270 | 5.310 | 5.250 | 6,234,000 |
| 2022-02-24 | 5.360 | 5.480 | 5.200 | 5.310 | 5.250 | 11,053,801 |
| 2022-02-23 | 5.400 | 5.400 | 5.320 | 5.360 | 5.300 | 3,475,600 |
| 2022-02-22 | 5.470 | 5.470 | 5.310 | 5.350 | 5.290 | 4,479,100 |
| 2022-02-21 | 5.390 | 5.430 | 5.300 | 5.390 | 5.330 | 5,364,100 |
| 2022-02-18 | 5.250 | 5.400 | 5.250 | 5.400 | 5.339 | 5,515,001 |
| 2022-02-17 | 5.360 | 5.390 | 5.280 | 5.280 | 5.221 | 5,361,400 |
| 2022-02-16 | 5.340 | 5.360 | 5.260 | 5.360 | 5.300 | 4,452,700 |
| 2022-02-15 | 5.340 | 5.400 | 5.240 | 5.270 | 5.211 | 5,123,511 |
| 2022-02-14 | 5.230 | 5.370 | 5.210 | 5.340 | 5.280 | 5,726,606 |
| 2022-02-11 | 5.320 | 5.400 | 5.210 | 5.260 | 5.201 | 6,863,501 |
| 2022-02-10 | 5.360 | 5.390 | 5.300 | 5.320 | 5.260 | 4,167,323 |
| 2022-02-09 | 5.340 | 5.430 | 5.320 | 5.360 | 5.300 | 6,826,900 |
| 2022-02-08 | 5.170 | 5.380 | 5.170 | 5.340 | 5.280 | 7,271,400 |
| 2022-02-07 | 5.390 | 5.440 | 5.140 | 5.210 | 5.152 | 9,351,958 |
| 2022-01-28 | 5.120 | 5.420 | 5.080 | 5.290 | 5.231 | 8,892,200 |
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.