Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.100 | 7.160 | 6.410 | 6.510 | 6.510 | 33,659,047 |
| 2026-07-16 | 7.300 | 7.430 | 7.020 | 7.110 | 7.110 | 20,936,100 |
| 2026-07-15 | 7.540 | 7.590 | 7.250 | 7.310 | 7.310 | 18,932,152 |
| 2026-07-14 | 7.470 | 7.590 | 7.170 | 7.540 | 7.540 | 29,567,713 |
| 2026-07-13 | 7.450 | 7.730 | 7.350 | 7.520 | 7.520 | 23,684,199 |
| 2026-07-10 | 7.600 | 7.730 | 7.470 | 7.470 | 7.470 | 18,769,971 |
| 2026-07-09 | 7.500 | 7.680 | 7.340 | 7.600 | 7.600 | 26,155,984 |
| 2026-07-08 | 7.600 | 7.750 | 7.480 | 7.530 | 7.530 | 16,719,600 |
| 2026-07-07 | 7.800 | 7.880 | 7.570 | 7.620 | 7.620 | 18,659,900 |
| 2026-07-06 | 7.800 | 8.120 | 7.750 | 7.830 | 7.830 | 25,521,600 |
| 2026-07-03 | 7.870 | 8.030 | 7.650 | 7.820 | 7.820 | 26,397,699 |
| 2026-07-02 | 8.490 | 8.530 | 7.800 | 7.870 | 7.870 | 42,426,785 |
| 2026-07-01 | 8.040 | 8.730 | 8.000 | 8.600 | 8.600 | 45,376,574 |
| 2026-06-30 | 7.900 | 8.150 | 7.700 | 8.080 | 8.080 | 37,091,777 |
| 2026-06-29 | 7.620 | 8.330 | 7.200 | 7.880 | 7.880 | 61,643,602 |
| 2026-06-26 | 7.660 | 7.800 | 7.420 | 7.710 | 7.710 | 33,480,602 |
| 2026-06-25 | 8.050 | 8.140 | 7.480 | 7.800 | 7.800 | 48,203,273 |
| 2026-06-24 | 7.780 | 8.060 | 7.600 | 7.990 | 7.990 | 35,843,062 |
| 2026-06-23 | 7.710 | 8.040 | 7.690 | 7.770 | 7.770 | 28,975,199 |
| 2026-06-22 | 7.330 | 7.850 | 7.200 | 7.770 | 7.770 | 42,503,527 |
| 2026-06-18 | 7.520 | 7.770 | 7.320 | 7.340 | 7.340 | 29,809,131 |
| 2026-06-17 | 7.610 | 7.700 | 7.400 | 7.530 | 7.530 | 31,757,461 |
| 2026-06-16 | 7.550 | 7.790 | 7.460 | 7.680 | 7.680 | 29,447,199 |
| 2026-06-15 | 7.450 | 7.640 | 7.400 | 7.550 | 7.550 | 22,514,090 |
| 2026-06-12 | 7.520 | 7.660 | 7.370 | 7.490 | 7.490 | 21,920,891 |
| 2026-06-11 | 7.560 | 7.620 | 7.280 | 7.440 | 7.440 | 20,581,439 |
| 2026-06-10 | 7.470 | 7.770 | 7.400 | 7.480 | 7.480 | 22,750,000 |
| 2026-06-09 | 7.370 | 7.660 | 7.220 | 7.480 | 7.480 | 25,609,645 |
| 2026-06-08 | 7.150 | 7.470 | 7.120 | 7.220 | 7.220 | 22,218,699 |
| 2026-06-05 | 7.430 | 7.610 | 7.290 | 7.320 | 7.320 | 18,060,000 |
| 2026-06-04 | 7.390 | 7.540 | 7.360 | 7.460 | 7.460 | 16,813,301 |
| 2026-06-03 | 7.430 | 7.560 | 7.330 | 7.450 | 7.450 | 17,038,500 |
| 2026-06-02 | 7.350 | 7.560 | 7.130 | 7.430 | 7.430 | 22,468,279 |
| 2026-06-01 | 7.430 | 7.600 | 7.320 | 7.340 | 7.340 | 19,389,641 |
| 2026-05-29 | 7.720 | 7.740 | 7.370 | 7.460 | 7.460 | 24,011,100 |
| 2026-05-28 | 7.880 | 7.990 | 7.460 | 7.740 | 7.740 | 32,122,789 |
| 2026-05-27 | 8.030 | 8.330 | 7.710 | 7.760 | 7.760 | 27,281,199 |
| 2026-05-26 | 7.990 | 8.050 | 7.640 | 8.040 | 8.040 | 25,437,500 |
| 2026-05-25 | 7.750 | 7.940 | 7.690 | 7.900 | 7.900 | 23,885,240 |
| 2026-05-22 | 7.710 | 7.940 | 7.580 | 7.800 | 7.800 | 22,966,301 |
| 2026-05-21 | 7.980 | 8.130 | 7.640 | 7.700 | 7.700 | 38,396,199 |
| 2026-05-20 | 8.240 | 8.300 | 7.950 | 8.010 | 8.010 | 31,438,699 |
| 2026-05-19 | 8.120 | 8.390 | 8.120 | 8.330 | 8.330 | 29,233,420 |
| 2026-05-18 | 8.380 | 8.470 | 7.980 | 8.150 | 8.150 | 49,415,621 |
| 2026-05-15 | 7.920 | 8.620 | 7.920 | 8.250 | 8.250 | 63,540,770 |
| 2026-05-14 | 8.250 | 8.260 | 7.800 | 7.840 | 7.840 | 44,096,449 |
| 2026-05-13 | 8.230 | 8.460 | 8.110 | 8.210 | 8.210 | 49,248,539 |
| 2026-05-12 | 8.930 | 8.950 | 8.070 | 8.240 | 8.240 | 96,524,805 |
| 2026-05-11 | 8.240 | 9.050 | 7.960 | 8.970 | 8.970 | 80,255,562 |
| 2026-05-08 | 7.570 | 8.230 | 7.500 | 8.230 | 8.230 | 19,644,480 |
| 2026-05-07 | 7.500 | 7.640 | 7.330 | 7.480 | 7.480 | 36,865,641 |
| 2026-05-06 | 7.460 | 7.670 | 7.260 | 7.510 | 7.510 | 38,105,141 |
| 2026-04-30 | 7.110 | 7.520 | 7.080 | 7.380 | 7.380 | 37,133,152 |
| 2026-04-29 | 6.850 | 7.200 | 6.620 | 7.100 | 7.100 | 40,773,000 |
| 2026-04-28 | 6.720 | 6.970 | 6.720 | 6.860 | 6.860 | 55,244,031 |
| 2026-04-27 | 6.220 | 6.820 | 6.100 | 6.780 | 6.780 | 78,100,484 |
| 2026-04-24 | 6.260 | 6.310 | 6.140 | 6.200 | 6.200 | 20,058,789 |
| 2026-04-23 | 6.250 | 6.380 | 6.220 | 6.270 | 6.270 | 24,598,131 |
| 2026-04-22 | 6.090 | 6.270 | 5.970 | 6.230 | 6.230 | 25,774,900 |
| 2026-04-21 | 6.070 | 6.180 | 5.980 | 6.100 | 6.100 | 29,178,061 |
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.