Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.170 | 5.310 | 5.150 | 5.210 | 5.210 | 19,130,159 |
| 2026-01-13 | 5.260 | 5.350 | 5.150 | 5.150 | 5.150 | 20,105,078 |
| 2026-01-12 | 5.060 | 5.280 | 5.010 | 5.270 | 5.270 | 30,501,069 |
| 2026-01-09 | 5.180 | 5.190 | 4.980 | 5.060 | 5.060 | 20,056,500 |
| 2026-01-08 | 5.200 | 5.270 | 5.130 | 5.160 | 5.160 | 20,786,636 |
| 2026-01-07 | 4.930 | 5.270 | 4.900 | 5.140 | 5.140 | 35,139,525 |
| 2026-01-06 | 4.890 | 5.000 | 4.880 | 4.940 | 4.940 | 15,277,120 |
| 2026-01-05 | 4.970 | 5.010 | 4.890 | 4.900 | 4.900 | 15,812,731 |
| 2025-12-31 | 5.030 | 5.100 | 4.910 | 4.960 | 4.960 | 27,780,901 |
| 2025-12-30 | 5.050 | 5.080 | 4.970 | 5.000 | 5.000 | 12,867,001 |
| 2025-12-29 | 5.090 | 5.220 | 5.050 | 5.070 | 5.070 | 12,645,800 |
| 2025-12-26 | 5.120 | 5.200 | 5.050 | 5.090 | 5.090 | 16,011,408 |
| 2025-12-25 | 5.110 | 5.170 | 5.040 | 5.120 | 5.120 | 11,579,910 |
| 2025-12-24 | 5.050 | 5.250 | 4.980 | 5.100 | 5.100 | 14,208,100 |
| 2025-12-23 | 5.110 | 5.110 | 5.010 | 5.030 | 5.030 | 7,486,700 |
| 2025-12-22 | 5.140 | 5.170 | 5.070 | 5.080 | 5.080 | 7,491,600 |
| 2025-12-19 | 5.060 | 5.130 | 5.050 | 5.120 | 5.120 | 7,238,500 |
| 2025-12-18 | 4.980 | 5.120 | 4.950 | 5.060 | 5.060 | 11,599,958 |
| 2025-12-17 | 4.990 | 5.000 | 4.870 | 4.990 | 4.990 | 9,582,000 |
| 2025-12-16 | 5.040 | 5.050 | 4.940 | 4.960 | 4.960 | 8,787,195 |
| 2025-12-15 | 5.030 | 5.100 | 5.000 | 5.060 | 5.060 | 8,587,459 |
| 2025-12-12 | 5.150 | 5.170 | 5.030 | 5.050 | 5.050 | 10,051,200 |
| 2025-12-11 | 5.220 | 5.230 | 5.130 | 5.130 | 5.130 | 9,430,100 |
| 2025-12-10 | 5.280 | 5.290 | 5.200 | 5.220 | 5.220 | 8,464,449 |
| 2025-12-09 | 5.320 | 5.430 | 5.240 | 5.260 | 5.260 | 11,223,700 |
| 2025-12-08 | 5.300 | 5.370 | 5.240 | 5.330 | 5.330 | 10,214,016 |
| 2025-12-05 | 5.160 | 5.420 | 5.130 | 5.290 | 5.290 | 13,026,981 |
| 2025-12-04 | 5.250 | 5.280 | 5.140 | 5.170 | 5.170 | 8,041,200 |
| 2025-12-03 | 5.400 | 5.400 | 5.210 | 5.250 | 5.250 | 9,432,200 |
| 2025-12-02 | 5.340 | 5.400 | 5.300 | 5.370 | 5.370 | 8,093,686 |
| 2025-12-01 | 5.350 | 5.460 | 5.290 | 5.350 | 5.350 | 9,635,401 |
| 2025-11-28 | 5.350 | 5.380 | 5.250 | 5.360 | 5.360 | 9,622,894 |
| 2025-11-27 | 5.200 | 5.340 | 5.200 | 5.290 | 5.290 | 13,609,646 |
| 2025-11-26 | 5.190 | 5.280 | 5.160 | 5.190 | 5.190 | 11,994,400 |
| 2025-11-25 | 5.260 | 5.270 | 5.140 | 5.170 | 5.170 | 12,066,037 |
| 2025-11-24 | 5.080 | 5.330 | 5.020 | 5.210 | 5.210 | 22,368,349 |
| 2025-11-21 | 5.500 | 5.500 | 5.020 | 5.050 | 5.050 | 34,294,900 |
| 2025-11-20 | 5.580 | 5.610 | 5.460 | 5.490 | 5.490 | 10,156,301 |
| 2025-11-19 | 5.720 | 5.800 | 5.510 | 5.520 | 5.520 | 16,986,100 |
| 2025-11-18 | 5.930 | 5.940 | 5.680 | 5.710 | 5.710 | 20,815,300 |
| 2025-11-17 | 5.890 | 6.020 | 5.830 | 5.940 | 5.940 | 14,846,400 |
| 2025-11-14 | 5.880 | 6.050 | 5.820 | 5.910 | 5.910 | 19,506,100 |
| 2025-11-13 | 5.890 | 5.960 | 5.800 | 5.880 | 5.880 | 10,791,400 |
| 2025-11-12 | 5.920 | 5.960 | 5.850 | 5.860 | 5.860 | 11,792,800 |
| 2025-11-11 | 5.950 | 6.020 | 5.900 | 5.930 | 5.930 | 17,813,700 |
| 2025-11-10 | 5.860 | 6.120 | 5.810 | 5.970 | 5.970 | 36,631,095 |
| 2025-11-07 | 5.500 | 5.950 | 5.470 | 5.860 | 5.860 | 41,017,091 |
| 2025-11-06 | 5.450 | 5.540 | 5.390 | 5.500 | 5.500 | 12,091,305 |
| 2025-11-05 | 5.380 | 5.490 | 5.370 | 5.460 | 5.460 | 11,067,200 |
| 2025-11-04 | 5.470 | 5.490 | 5.410 | 5.430 | 5.430 | 10,492,400 |
| 2025-11-03 | 5.650 | 5.680 | 5.420 | 5.460 | 5.460 | 16,449,000 |
| 2025-10-31 | 5.410 | 5.810 | 5.400 | 5.620 | 5.620 | 30,980,937 |
| 2025-10-30 | 5.410 | 5.540 | 5.370 | 5.440 | 5.440 | 15,808,400 |
| 2025-10-29 | 5.440 | 5.450 | 5.350 | 5.430 | 5.430 | 11,712,500 |
| 2025-10-28 | 5.420 | 5.490 | 5.360 | 5.440 | 5.440 | 13,189,200 |
| 2025-10-27 | 5.500 | 5.550 | 5.380 | 5.420 | 5.420 | 18,374,000 |
| 2025-10-24 | 5.630 | 5.750 | 5.430 | 5.470 | 5.470 | 27,284,200 |
| 2025-10-23 | 5.680 | 5.690 | 5.530 | 5.580 | 5.580 | 15,969,741 |
| 2025-10-22 | 5.720 | 5.890 | 5.650 | 5.680 | 5.680 | 14,554,101 |
| 2025-10-21 | 5.690 | 5.760 | 5.610 | 5.720 | 5.720 | 14,667,299 |
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.