Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.120 | 5.420 | 5.080 | 5.290 | 5.231 | 8,892,200 |
| 2022-01-27 | 5.230 | 5.330 | 5.150 | 5.160 | 5.102 | 6,216,300 |
| 2022-01-26 | 5.130 | 5.290 | 5.130 | 5.230 | 5.171 | 6,577,000 |
| 2022-01-25 | 5.370 | 5.410 | 5.120 | 5.120 | 5.063 | 7,179,190 |
| 2022-01-24 | 5.410 | 5.470 | 5.270 | 5.370 | 5.310 | 7,477,977 |
| 2022-01-21 | 5.530 | 5.640 | 5.450 | 5.480 | 5.419 | 5,654,278 |
| 2022-01-20 | 5.740 | 5.780 | 5.500 | 5.500 | 5.438 | 9,323,177 |
| 2022-01-19 | 5.740 | 5.810 | 5.660 | 5.710 | 5.646 | 7,749,700 |
| 2022-01-18 | 5.850 | 5.900 | 5.700 | 5.780 | 5.715 | 8,701,616 |
| 2022-01-17 | 5.880 | 5.950 | 5.820 | 5.870 | 5.804 | 6,687,400 |
| 2022-01-14 | 5.850 | 5.990 | 5.770 | 5.880 | 5.814 | 6,905,665 |
| 2022-01-13 | 5.910 | 5.980 | 5.850 | 5.900 | 5.834 | 7,315,877 |
| 2022-01-12 | 5.840 | 5.990 | 5.820 | 5.910 | 5.844 | 8,341,400 |
| 2022-01-11 | 5.820 | 5.910 | 5.790 | 5.820 | 5.755 | 10,256,601 |
| 2022-01-10 | 5.910 | 6.050 | 5.800 | 5.820 | 5.755 | 11,707,884 |
| 2022-01-07 | 6.050 | 6.100 | 5.910 | 5.910 | 5.844 | 11,237,600 |
| 2022-01-06 | 5.950 | 6.240 | 5.830 | 6.070 | 6.002 | 16,270,028 |
| 2022-01-05 | 6.430 | 6.450 | 5.900 | 5.960 | 5.893 | 37,077,995 |
| 2022-01-04 | 5.990 | 6.560 | 5.980 | 6.380 | 6.308 | 47,426,447 |
| 2021-12-31 | 5.920 | 6.010 | 5.860 | 5.960 | 5.893 | 11,669,400 |
| 2021-12-30 | 5.830 | 6.110 | 5.730 | 5.970 | 5.903 | 27,843,301 |
| 2021-12-29 | 5.610 | 6.150 | 5.610 | 5.960 | 5.893 | 39,299,039 |
| 2021-12-28 | 5.570 | 5.630 | 5.510 | 5.590 | 5.527 | 4,940,200 |
| 2021-12-27 | 5.470 | 5.640 | 5.380 | 5.590 | 5.527 | 8,287,893 |
| 2021-12-24 | 5.600 | 5.660 | 5.420 | 5.450 | 5.389 | 7,344,294 |
| 2021-12-23 | 5.510 | 5.670 | 5.500 | 5.580 | 5.517 | 10,749,210 |
| 2021-12-22 | 5.650 | 5.750 | 5.480 | 5.630 | 5.567 | 12,780,400 |
| 2021-12-21 | 5.270 | 5.650 | 5.270 | 5.570 | 5.508 | 17,822,430 |
| 2021-12-20 | 5.380 | 5.490 | 5.270 | 5.270 | 5.211 | 10,828,777 |
| 2021-12-17 | 5.210 | 5.370 | 5.160 | 5.350 | 5.290 | 12,818,623 |
| 2021-12-16 | 5.120 | 5.200 | 5.090 | 5.200 | 5.142 | 4,137,202 |
| 2021-12-15 | 5.120 | 5.170 | 5.100 | 5.120 | 5.063 | 4,244,200 |
| 2021-12-14 | 5.210 | 5.220 | 5.120 | 5.120 | 5.063 | 5,287,600 |
| 2021-12-13 | 5.240 | 5.240 | 5.170 | 5.230 | 5.171 | 4,320,800 |
| 2021-12-10 | 5.200 | 5.240 | 5.200 | 5.210 | 5.152 | 3,406,400 |
| 2021-12-09 | 5.270 | 5.280 | 5.200 | 5.200 | 5.142 | 5,632,900 |
| 2021-12-08 | 5.350 | 5.380 | 5.230 | 5.270 | 5.211 | 8,063,100 |
| 2021-12-07 | 5.280 | 5.370 | 5.230 | 5.350 | 5.290 | 6,614,378 |
| 2021-12-06 | 5.400 | 5.460 | 5.270 | 5.290 | 5.231 | 6,335,377 |
| 2021-12-03 | 5.460 | 5.480 | 5.350 | 5.380 | 5.320 | 6,585,103 |
| 2021-12-02 | 5.590 | 5.670 | 5.400 | 5.440 | 5.379 | 12,436,100 |
| 2021-12-01 | 5.150 | 5.550 | 5.150 | 5.550 | 5.488 | 18,671,991 |
| 2021-11-30 | 5.150 | 5.340 | 5.090 | 5.180 | 5.122 | 6,659,700 |
| 2021-11-29 | 5.160 | 5.190 | 5.070 | 5.110 | 5.053 | 7,050,494 |
| 2021-11-26 | 5.310 | 5.320 | 5.230 | 5.250 | 5.191 | 4,712,701 |
| 2021-11-25 | 5.350 | 5.360 | 5.260 | 5.340 | 5.280 | 5,606,701 |
| 2021-11-24 | 5.260 | 5.350 | 5.260 | 5.320 | 5.260 | 6,996,101 |
| 2021-11-23 | 5.230 | 5.350 | 5.120 | 5.270 | 5.211 | 10,340,300 |
| 2021-11-22 | 5.290 | 5.360 | 5.160 | 5.260 | 5.201 | 6,678,201 |
| 2021-11-19 | 5.340 | 5.380 | 5.250 | 5.280 | 5.221 | 6,810,800 |
| 2021-11-18 | 5.200 | 5.390 | 5.110 | 5.340 | 5.280 | 11,686,731 |
| 2021-11-17 | 5.240 | 5.280 | 5.150 | 5.200 | 5.142 | 6,512,627 |
| 2021-11-16 | 5.230 | 5.300 | 5.150 | 5.260 | 5.201 | 6,316,145 |
| 2021-11-15 | 5.030 | 5.300 | 5.010 | 5.230 | 5.171 | 14,109,610 |
| 2021-11-12 | 4.940 | 4.980 | 4.880 | 4.970 | 4.914 | 3,955,400 |
| 2021-11-11 | 4.920 | 5.000 | 4.910 | 4.950 | 4.895 | 4,324,400 |
| 2021-11-10 | 4.850 | 4.990 | 4.780 | 4.950 | 4.895 | 5,645,500 |
| 2021-11-09 | 4.840 | 4.870 | 4.780 | 4.860 | 4.806 | 3,340,909 |
| 2021-11-08 | 4.880 | 4.880 | 4.740 | 4.830 | 4.776 | 3,431,500 |
| 2021-11-05 | 5.040 | 5.050 | 4.840 | 4.870 | 4.815 | 5,841,100 |
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.