Guangdong Xinhui Meida Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.890 | 4.950 | 4.850 | 4.910 | 4.910 | 13,341,249 |
| 2025-07-18 | 4.930 | 4.950 | 4.830 | 4.870 | 4.870 | 13,571,100 |
| 2025-07-17 | 4.930 | 4.960 | 4.920 | 4.930 | 4.930 | 8,767,901 |
| 2025-07-16 | 4.990 | 4.990 | 4.910 | 4.940 | 4.940 | 10,494,860 |
| 2025-07-15 | 5.070 | 5.100 | 4.910 | 4.940 | 4.940 | 25,581,449 |
| 2025-07-14 | 5.120 | 5.190 | 5.110 | 5.180 | 5.180 | 9,733,111 |
| 2025-07-11 | 5.150 | 5.180 | 5.080 | 5.130 | 5.130 | 9,876,001 |
| 2025-07-10 | 5.130 | 5.160 | 5.070 | 5.150 | 5.150 | 9,809,102 |
| 2025-07-09 | 5.150 | 5.170 | 5.120 | 5.130 | 5.130 | 6,640,801 |
| 2025-07-08 | 5.130 | 5.190 | 5.080 | 5.140 | 5.140 | 10,016,423 |
| 2025-07-07 | 5.080 | 5.130 | 5.020 | 5.130 | 5.130 | 9,399,200 |
| 2025-07-04 | 5.080 | 5.100 | 5.040 | 5.070 | 5.070 | 6,894,695 |
| 2025-07-03 | 5.060 | 5.090 | 5.040 | 5.070 | 5.070 | 6,291,400 |
| 2025-07-02 | 5.030 | 5.120 | 4.990 | 5.070 | 5.070 | 8,888,002 |
| 2025-07-01 | 5.040 | 5.040 | 4.970 | 5.030 | 5.030 | 7,104,800 |
| 2025-06-30 | 4.900 | 5.150 | 4.890 | 5.010 | 5.010 | 13,970,736 |
| 2025-06-27 | 4.920 | 4.940 | 4.890 | 4.910 | 4.910 | 4,667,701 |
| 2025-06-26 | 4.940 | 4.970 | 4.850 | 4.910 | 4.910 | 4,959,800 |
| 2025-06-25 | 4.910 | 4.950 | 4.880 | 4.920 | 4.920 | 4,780,850 |
| 2025-06-24 | 4.820 | 4.900 | 4.790 | 4.890 | 4.890 | 5,340,050 |
| 2025-06-23 | 4.790 | 4.810 | 4.720 | 4.800 | 4.800 | 4,834,900 |
| 2025-06-20 | 4.750 | 4.840 | 4.730 | 4.800 | 4.800 | 5,481,300 |
| 2025-06-19 | 4.760 | 4.800 | 4.710 | 4.730 | 4.730 | 4,469,300 |
| 2025-06-18 | 4.840 | 4.860 | 4.770 | 4.790 | 4.790 | 5,486,401 |
| 2025-06-17 | 4.910 | 4.910 | 4.840 | 4.840 | 4.840 | 4,928,750 |
| 2025-06-16 | 4.900 | 4.930 | 4.870 | 4.880 | 4.880 | 5,156,100 |
| 2025-06-13 | 4.970 | 4.990 | 4.900 | 4.900 | 4.900 | 7,999,503 |
| 2025-06-12 | 4.920 | 5.130 | 4.900 | 5.000 | 5.000 | 13,499,360 |
| 2025-06-11 | 4.880 | 4.950 | 4.880 | 4.940 | 4.940 | 6,572,743 |
| 2025-06-10 | 5.000 | 5.010 | 4.860 | 4.890 | 4.890 | 11,130,000 |
| 2025-06-09 | 4.920 | 4.970 | 4.890 | 4.950 | 4.950 | 7,076,747 |
| 2025-06-06 | 4.870 | 4.960 | 4.860 | 4.920 | 4.920 | 5,634,356 |
| 2025-06-05 | 4.920 | 4.950 | 4.880 | 4.890 | 4.890 | 6,450,400 |
| 2025-06-04 | 4.920 | 4.940 | 4.890 | 4.930 | 4.930 | 5,007,055 |
| 2025-06-03 | 4.900 | 4.940 | 4.840 | 4.910 | 4.910 | 5,961,500 |
| 2025-05-30 | 4.960 | 4.980 | 4.880 | 4.900 | 4.900 | 5,305,700 |
| 2025-05-29 | 4.950 | 4.980 | 4.920 | 4.950 | 4.950 | 6,418,987 |
| 2025-05-28 | 5.030 | 5.040 | 4.940 | 4.960 | 4.960 | 6,579,700 |
| 2025-05-27 | 4.970 | 5.040 | 4.880 | 5.040 | 5.040 | 10,229,601 |
| 2025-05-26 | 5.000 | 5.040 | 4.950 | 4.990 | 4.990 | 8,248,005 |
| 2025-05-23 | 5.090 | 5.090 | 5.010 | 5.020 | 5.020 | 10,193,601 |
| 2025-05-22 | 5.070 | 5.170 | 5.020 | 5.040 | 5.040 | 12,484,000 |
| 2025-05-21 | 5.150 | 5.160 | 5.050 | 5.070 | 5.070 | 7,972,701 |
| 2025-05-20 | 5.170 | 5.190 | 5.110 | 5.140 | 5.140 | 9,924,500 |
| 2025-05-19 | 5.030 | 5.180 | 5.030 | 5.180 | 5.180 | 15,717,800 |
| 2025-05-16 | 5.090 | 5.130 | 5.020 | 5.020 | 5.020 | 10,670,700 |
| 2025-05-15 | 5.080 | 5.170 | 5.060 | 5.100 | 5.100 | 10,368,100 |
| 2025-05-14 | 5.100 | 5.160 | 5.060 | 5.100 | 5.100 | 11,008,611 |
| 2025-05-13 | 5.160 | 5.340 | 5.100 | 5.110 | 5.110 | 16,315,802 |
| 2025-05-12 | 5.100 | 5.190 | 5.090 | 5.120 | 5.120 | 8,247,200 |
| 2025-05-09 | 5.090 | 5.140 | 5.040 | 5.080 | 5.080 | 9,886,500 |
| 2025-05-08 | 5.100 | 5.140 | 5.070 | 5.110 | 5.110 | 7,340,000 |
| 2025-05-07 | 5.100 | 5.190 | 5.060 | 5.120 | 5.120 | 11,809,782 |
| 2025-05-06 | 5.010 | 5.100 | 5.010 | 5.070 | 5.070 | 8,428,082 |
| 2025-04-30 | 5.030 | 5.080 | 5.000 | 5.020 | 5.020 | 6,628,481 |
| 2025-04-29 | 5.050 | 5.120 | 5.010 | 5.030 | 5.030 | 7,439,667 |
| 2025-04-28 | 5.100 | 5.160 | 5.040 | 5.080 | 5.080 | 11,169,101 |
| 2025-04-25 | 5.350 | 5.400 | 5.110 | 5.150 | 5.150 | 21,040,250 |
| 2025-04-24 | 5.180 | 5.410 | 5.180 | 5.340 | 5.340 | 22,677,701 |
| 2025-04-23 | 5.180 | 5.230 | 5.110 | 5.200 | 5.200 | 9,752,310 |
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.