Guangdong Xinhui Meida Nylon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	5.860	6.080	5.760	5.990	5.990	63,805,660
2026-04-16	5.320	5.810	5.320	5.810	5.810	20,535,311
2026-04-15	5.470	5.470	5.250	5.280	5.280	14,486,750
2026-04-14	5.480	5.500	5.350	5.470	5.470	11,209,300
2026-04-13	5.440	5.490	5.290	5.470	5.470	12,033,580
2026-04-10	5.450	5.580	5.400	5.420	5.420	11,544,900
2026-04-09	5.370	5.480	5.310	5.430	5.430	13,358,200
2026-04-08	5.380	5.440	5.290	5.390	5.390	14,637,620
2026-04-07	5.250	5.370	5.160	5.280	5.280	14,693,000
2026-04-03	5.430	5.440	5.170	5.190	5.190	12,046,900
2026-04-02	5.480	5.480	5.360	5.390	5.390	8,893,900
2026-04-01	5.560	5.600	5.400	5.460	5.460	12,683,000
2026-03-31	5.720	5.720	5.460	5.470	5.470	17,815,100
2026-03-30	5.260	5.640	5.200	5.620	5.620	24,360,891
2026-03-27	5.160	5.320	5.100	5.310	5.310	12,153,440
2026-03-26	5.330	5.380	5.150	5.200	5.200	13,179,050
2026-03-25	5.330	5.340	5.240	5.300	5.300	13,654,500
2026-03-24	5.090	5.280	4.950	5.280	5.280	23,955,939
2026-03-23	5.270	5.290	4.910	4.970	4.970	31,739,221
2026-03-20	5.470	5.660	5.330	5.370	5.370	22,807,801
2026-03-19	5.680	5.740	5.360	5.420	5.420	22,231,900
2026-03-18	5.790	5.850	5.700	5.760	5.760	12,463,600
2026-03-17	6.010	6.060	5.780	5.790	5.790	13,742,600
2026-03-16	5.950	6.030	5.880	6.010	6.010	20,444,529
2026-03-13	6.110	6.150	5.950	5.970	5.970	13,790,100
2026-03-12	6.290	6.330	6.070	6.090	6.090	20,164,000
2026-03-11	6.190	6.210	6.080	6.180	6.180	14,091,600
2026-03-10	6.210	6.350	6.150	6.180	6.180	14,286,860
2026-03-09	6.270	6.290	6.030	6.160	6.160	20,696,260
2026-03-06	6.150	6.350	6.130	6.270	6.270	16,306,400
2026-03-05	6.080	6.340	6.030	6.160	6.160	22,269,570
2026-03-04	5.810	6.050	5.750	6.000	6.000	20,042,270
2026-03-03	6.240	6.280	5.890	5.920	5.920	31,833,529
2026-03-02	6.380	6.500	6.200	6.250	6.250	32,356,301
2026-02-27	6.580	6.750	6.300	6.470	6.470	40,995,898
2026-02-26	6.590	6.640	6.350	6.590	6.590	25,234,930
2026-02-25	6.630	6.800	6.520	6.570	6.570	31,741,199
2026-02-24	6.250	6.520	6.180	6.440	6.440	35,469,898
2026-02-13	6.160	6.420	6.050	6.070	6.070	25,399,900
2026-02-12	6.110	6.300	6.050	6.160	6.160	24,336,600
2026-02-11	6.040	6.190	6.000	6.130	6.130	19,113,801
2026-02-10	6.120	6.140	6.020	6.060	6.060	14,276,170
2026-02-09	6.170	6.280	6.070	6.100	6.100	22,423,119
2026-02-06	5.800	6.200	5.770	6.140	6.140	28,765,949
2026-02-05	5.880	6.010	5.820	5.850	5.850	14,466,870
2026-02-04	5.950	5.960	5.610	5.910	5.910	25,774,699
2026-02-03	5.870	5.980	5.740	5.940	5.940	18,698,340
2026-02-02	5.900	5.940	5.710	5.780	5.780	22,406,801
2026-01-30	5.650	6.040	5.600	5.890	5.890	33,583,781
2026-01-29	5.690	5.740	5.610	5.650	5.650	10,547,200
2026-01-28	5.720	5.810	5.620	5.700	5.700	16,088,010
2026-01-27	5.680	5.740	5.540	5.700	5.700	19,027,211
2026-01-26	5.680	5.850	5.610	5.680	5.680	22,566,211
2026-01-23	5.740	5.870	5.630	5.700	5.700	27,110,990
2026-01-22	5.570	5.980	5.540	5.860	5.860	32,118,061
2026-01-21	5.470	5.620	5.400	5.570	5.570	13,165,420
2026-01-20	5.550	5.550	5.430	5.500	5.500	14,251,470
2026-01-19	5.280	5.650	5.280	5.550	5.550	25,132,199
2026-01-16	5.430	5.470	5.220	5.320	5.320	20,556,376
2026-01-15	5.180	5.440	5.150	5.400	5.400	23,763,575

← NewerPage 3 of 5 · 241 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.