Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.690 | 5.760 | 5.610 | 5.720 | 5.720 | 14,667,299 |
| 2025-10-20 | 5.700 | 5.850 | 5.630 | 5.680 | 5.680 | 19,628,000 |
| 2025-10-17 | 5.820 | 5.890 | 5.630 | 5.650 | 5.650 | 17,885,604 |
| 2025-10-16 | 5.900 | 6.140 | 5.800 | 5.830 | 5.830 | 28,337,235 |
| 2025-10-15 | 5.900 | 5.960 | 5.800 | 5.870 | 5.870 | 16,439,035 |
| 2025-10-14 | 6.190 | 6.210 | 5.850 | 5.900 | 5.900 | 26,670,432 |
| 2025-10-13 | 5.750 | 6.200 | 5.570 | 6.160 | 6.160 | 32,899,235 |
| 2025-10-10 | 6.000 | 6.090 | 5.940 | 5.970 | 5.970 | 15,335,090 |
| 2025-10-09 | 6.240 | 6.280 | 5.950 | 5.980 | 5.980 | 24,654,900 |
| 2025-09-30 | 6.240 | 6.310 | 6.150 | 6.220 | 6.220 | 21,954,200 |
| 2025-09-29 | 5.880 | 6.300 | 5.830 | 6.210 | 6.210 | 28,770,302 |
| 2025-09-26 | 5.930 | 6.050 | 5.770 | 5.880 | 5.880 | 18,853,700 |
| 2025-09-25 | 5.910 | 6.020 | 5.860 | 5.920 | 5.920 | 18,468,700 |
| 2025-09-24 | 5.720 | 5.990 | 5.720 | 5.960 | 5.960 | 20,880,033 |
| 2025-09-23 | 6.000 | 6.000 | 5.750 | 5.850 | 5.850 | 14,618,200 |
| 2025-09-22 | 6.050 | 6.180 | 5.820 | 6.020 | 6.020 | 23,436,400 |
| 2025-09-19 | 6.010 | 6.240 | 6.010 | 6.060 | 6.060 | 16,014,000 |
| 2025-09-18 | 6.300 | 6.330 | 5.960 | 6.010 | 6.010 | 26,079,500 |
| 2025-09-17 | 6.350 | 6.400 | 6.270 | 6.320 | 6.320 | 15,985,896 |
| 2025-09-16 | 6.320 | 6.360 | 6.240 | 6.350 | 6.350 | 24,114,151 |
| 2025-09-15 | 6.050 | 6.380 | 6.050 | 6.300 | 6.300 | 47,495,053 |
| 2025-09-12 | 5.800 | 6.290 | 5.730 | 6.040 | 6.040 | 45,927,202 |
| 2025-09-11 | 5.750 | 5.840 | 5.670 | 5.800 | 5.800 | 18,121,339 |
| 2025-09-10 | 5.750 | 5.830 | 5.720 | 5.740 | 5.740 | 14,593,638 |
| 2025-09-09 | 6.000 | 6.010 | 5.740 | 5.770 | 5.770 | 25,125,000 |
| 2025-09-08 | 5.970 | 6.130 | 5.900 | 6.020 | 6.020 | 18,922,000 |
| 2025-09-05 | 5.850 | 5.990 | 5.750 | 5.970 | 5.970 | 16,950,923 |
| 2025-09-04 | 5.740 | 5.920 | 5.710 | 5.810 | 5.810 | 21,349,401 |
| 2025-09-03 | 5.800 | 5.970 | 5.740 | 5.760 | 5.760 | 25,288,635 |
| 2025-09-02 | 5.920 | 5.930 | 5.700 | 5.780 | 5.780 | 24,805,301 |
| 2025-09-01 | 5.960 | 5.980 | 5.770 | 5.920 | 5.920 | 19,623,278 |
| 2025-08-29 | 5.930 | 6.030 | 5.880 | 5.940 | 5.940 | 23,818,965 |
| 2025-08-28 | 5.760 | 5.890 | 5.640 | 5.850 | 5.850 | 24,709,700 |
| 2025-08-27 | 6.050 | 6.050 | 5.720 | 5.740 | 5.740 | 30,738,368 |
| 2025-08-26 | 5.770 | 6.140 | 5.770 | 5.970 | 5.970 | 36,983,900 |
| 2025-08-25 | 5.740 | 5.990 | 5.660 | 5.770 | 5.770 | 38,780,700 |
| 2025-08-22 | 5.600 | 5.800 | 5.530 | 5.740 | 5.740 | 41,081,399 |
| 2025-08-21 | 5.670 | 5.750 | 5.550 | 5.600 | 5.600 | 36,941,691 |
| 2025-08-20 | 5.550 | 5.920 | 5.530 | 5.590 | 5.590 | 53,913,801 |
| 2025-08-19 | 5.420 | 5.550 | 5.350 | 5.420 | 5.420 | 66,740,702 |
| 2025-08-18 | 4.940 | 5.420 | 4.910 | 5.420 | 5.420 | 44,644,991 |
| 2025-08-15 | 4.990 | 4.990 | 4.900 | 4.930 | 4.930 | 16,342,900 |
| 2025-08-14 | 5.150 | 5.150 | 4.970 | 4.990 | 4.990 | 13,636,101 |
| 2025-08-13 | 5.080 | 5.140 | 5.030 | 5.120 | 5.120 | 19,765,801 |
| 2025-08-12 | 5.090 | 5.220 | 5.050 | 5.080 | 5.080 | 22,287,601 |
| 2025-08-11 | 4.850 | 5.150 | 4.820 | 5.110 | 5.110 | 39,040,518 |
| 2025-08-08 | 4.760 | 4.930 | 4.720 | 4.860 | 4.860 | 16,558,514 |
| 2025-08-07 | 4.800 | 4.810 | 4.740 | 4.750 | 4.750 | 8,328,146 |
| 2025-08-06 | 4.800 | 4.820 | 4.760 | 4.790 | 4.790 | 8,930,816 |
| 2025-08-05 | 4.790 | 4.820 | 4.770 | 4.800 | 4.800 | 8,073,600 |
| 2025-08-04 | 4.750 | 4.820 | 4.720 | 4.790 | 4.790 | 8,350,500 |
| 2025-08-01 | 4.720 | 4.780 | 4.690 | 4.760 | 4.760 | 7,246,200 |
| 2025-07-31 | 4.790 | 4.790 | 4.700 | 4.700 | 4.700 | 10,950,000 |
| 2025-07-30 | 4.810 | 4.810 | 4.760 | 4.770 | 4.770 | 10,223,700 |
| 2025-07-29 | 4.840 | 4.840 | 4.770 | 4.810 | 4.810 | 12,245,507 |
| 2025-07-28 | 4.870 | 4.890 | 4.820 | 4.830 | 4.830 | 11,109,800 |
| 2025-07-25 | 4.890 | 4.910 | 4.860 | 4.860 | 4.860 | 11,419,000 |
| 2025-07-24 | 4.880 | 4.910 | 4.860 | 4.890 | 4.890 | 8,235,101 |
| 2025-07-23 | 4.900 | 4.920 | 4.860 | 4.870 | 4.870 | 9,347,900 |
| 2025-07-22 | 4.940 | 4.940 | 4.860 | 4.910 | 4.910 | 11,870,201 |
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.