Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 5.040 | 5.050 | 4.840 | 4.870 | 4.815 | 5,841,100 |
| 2021-11-04 | 4.910 | 5.020 | 4.860 | 5.010 | 4.954 | 4,916,118 |
| 2021-11-03 | 4.890 | 4.960 | 4.840 | 4.910 | 4.855 | 3,937,233 |
| 2021-11-02 | 4.930 | 4.970 | 4.750 | 4.890 | 4.835 | 7,589,602 |
| 2021-11-01 | 5.050 | 5.070 | 4.890 | 4.930 | 4.875 | 7,758,075 |
| 2021-10-29 | 4.920 | 5.120 | 4.850 | 5.080 | 5.023 | 11,707,742 |
| 2021-10-28 | 4.760 | 4.980 | 4.710 | 4.940 | 4.885 | 18,816,991 |
| 2021-10-27 | 4.940 | 4.940 | 4.730 | 4.750 | 4.697 | 12,773,190 |
| 2021-10-26 | 5.000 | 5.090 | 4.940 | 5.070 | 5.013 | 7,055,684 |
| 2021-10-25 | 5.120 | 5.150 | 4.970 | 5.030 | 4.974 | 7,349,200 |
| 2021-10-22 | 5.260 | 5.330 | 5.000 | 5.120 | 5.063 | 10,361,807 |
| 2021-10-21 | 5.140 | 5.300 | 5.080 | 5.260 | 5.201 | 7,202,500 |
| 2021-10-20 | 5.240 | 5.240 | 5.120 | 5.130 | 5.073 | 4,622,858 |
| 2021-10-19 | 5.280 | 5.280 | 5.190 | 5.220 | 5.162 | 4,618,827 |
| 2021-10-18 | 5.270 | 5.350 | 5.160 | 5.270 | 5.211 | 7,118,025 |
| 2021-10-15 | 5.230 | 5.350 | 5.130 | 5.270 | 5.211 | 8,984,632 |
| 2021-10-14 | 5.000 | 5.320 | 4.960 | 5.260 | 5.201 | 11,345,301 |
← NewerPage 21 of 21 · 1,217 trading days
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.